中工 (2515)-國泰-館前券商分點個股進出

台股 » 個股 » 中工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中工

(2515)

可現股當沖

股價
17.65
漲跌
▼0.05
漲幅
-0.28%
成交量
104,127張
產業
上市營建類股
418人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中工 (2515)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	233.7	17.92	199.1	17.90	17.65	34.6	58,370	0.06%	大買/大賣/
2024/04/30	260.9	18.01	185.7	17.90	17.70	75.2	56,762	0.13%	大買/大賣/
2024/04/29	608.4	18.82	516.2	18.90	18.70	92.3	54,709	0.17%	大買/大賣/
2024/04/26	306.6	17.85	456.9	17.92	18.00	-150.3	51,423	-0.29%	大買/大賣/鉅額交易
2024/04/25	324.4	17.42	262.2	17.52	17.40	62.2	48,615	0.13%	大買/大賣/
2024/04/24	156.2	16.91	187.1	16.87	16.85	-31	45,880	-0.07%	大買/大賣/
2024/04/23	325.1	16.75	323.8	16.60	16.85	1.2	44,270	0.00%	大買/大賣/
2024/04/22	678.7	17.48	559.5	17.64	16.70	119.1	41,457	0.29%	大買/大賣/鉅額交易
2024/04/19	712.6	16.90	453.7	16.88	17.45	258.9	35,762	0.72%	大買/大賣/鉅額交易
2024/04/18	161.4	16.12	277.2	16.50	16.80	-115.8	30,884	-0.38%	大買/大賣/鉅額交易
2024/04/17	42.5	15.24	39	15.27	15.30	3.5	28,301	0.01%
2024/04/16	99.9	15.15	31.7	15.12	15.15	68.2	28,186	0.24%
2024/04/15	19.1	15.96	1,081.1	15.95	15.85	-1,061.9	27,466	-3.87%	大賣/鉅額交易
2024/04/12	66	15.90	114	16.01	16.00	-48	27,152	-0.18%	大賣/
2024/04/11	257.3	15.91	83.4	15.91	15.90	173.9	27,137	0.64%	大買/鉅額交易
2024/04/10	209.9	16.34	82	16.27	16.00	127.9	26,713	0.48%	大買/鉅額交易
2024/04/09	245.1	16.24	141.7	16.39	16.60	103.4	25,244	0.41%	大買/大賣/鉅額交易
2024/04/08	106.8	16.02	104.5	16.08	16.05	2.3	24,516	0.01%	大買/大賣/
2024/04/03	287.6	15.94	217	15.97	15.85	70.5	24,017	0.29%	大買/大賣/
2024/04/02	59.2	15.45	177.7	15.48	15.95	-118.5	22,330	-0.53%	大賣/鉅額交易
2024/04/01	97.1	14.32	156	14.39	14.50	-58.9	20,735	-0.28%	大賣/
2024/03/29	23.1	14.03	24	14.02	14.15	-0.9	20,935	0.00%
2024/03/28	95.1	14.33	474.1	14.13	14.10	-379	21,398	-1.77%	大賣/鉅額交易
2024/03/27	67.3	14.14	222.9	13.88	14.10	-155.6	22,234	-0.70%	大賣/鉅額交易
2024/03/26	334	13.29	81.6	13.36	13.25	252.4	23,712	1.06%	大買/鉅額交易
2024/03/25	9.1	13.36	5.2	13.32	13.25	3.9	26,259	0.01%
2024/03/22	553	13.18	141	13.10	13.15	412	27,720	1.49%	大買/大賣/鉅額交易
2024/03/21	135	13.15	52.3	13.09	13.15	82.7	27,945	0.30%	大買/
2024/03/20	18.1	12.96	99.1	12.94	12.90	-81	28,800	-0.28%
2024/03/19	105.4	13.27	330.1	13.34	13.00	-224.7	29,893	-0.75%	大買/大賣/鉅額交易
2024/03/18	5.4	12.82	77	12.92	13.00	-71.6	30,791	-0.23%
2024/03/15	13.1	12.37	1.5	12.35	12.35	11.6	30,495	0.04%
2024/03/14	8.4	12.36	17	12.36	12.40	-8.6	30,438	-0.03%
2024/03/13	10	12.48	2	12.53	12.45	8	30,265	0.03%
2024/03/12	9	12.71	6	12.65	12.65	3	30,117	0.01%
2024/03/11	15.3	12.60	5	12.61	12.65	10.3	30,251	0.03%
2024/03/08	27.2	12.61	20.1	12.71	12.65	7.1	30,362	0.02%
2024/03/07	82.9	12.79	70.6	12.93	12.85	12.3	30,125	0.04%
2024/03/06	72.9	12.73	164.3	12.81	12.80	-91.3	29,285	-0.31%	大賣/
2024/03/05	52.1	12.21	9	12.28	12.35	43.1	28,783	0.15%
2024/03/04	0.2	12.25	2	12.30	12.25	-1.8	28,766	-0.01%
2024/03/01	2.2	12.35	8	12.30	12.30	-5.8	28,842	-0.02%
2024/02/29	30	12.28	7	12.27	12.20	23	28,864	0.08%
2024/02/27	9.2	12.15	257	12.05	12.20	-247.8	28,906	-0.86%	大賣/鉅額交易
2024/02/26	41.4	12.14	27.1	12.11	12.10	14.3	28,985	0.05%
2024/02/23	40.1	12.23	3	12.22	12.15	37.1	29,023	0.13%
2024/02/22	55	12.39	13	12.42	12.35	42	28,860	0.15%
2024/02/21	43.3	12.57	5.1	12.69	12.45	38.2	28,754	0.13%
2024/02/20	97.3	12.66	25	12.60	12.65	72.3	28,512	0.25%
2024/02/19	147.8	12.07	63	12.21	12.35	84.8	28,234	0.30%	大買/
2024/02/16	19.1	12.73	10.1	12.71	12.65	9	27,363	0.03%
2024/02/15	43	12.69	36.6	12.75	12.75	6.4	27,067	0.02%
2024/02/05	1.6	12.36	3	12.40	12.35	-1.4	26,921	-0.01%
2024/02/02	8.2	12.31	19	12.32	12.40	-10.8	26,960	-0.04%
2024/02/01	2.2	12.38	76	12.35	12.35	-73.8	27,142	-0.27%
2024/01/31	24.1	12.35	26.1	12.30	12.30	-2	27,368	-0.01%
2024/01/30	1.8	12.41	10	12.45	12.40	-8.2	28,043	-0.03%
2024/01/29	0	12.55	5	12.50	12.50	-5	28,175	-0.02%
2024/01/26	20	12.39	5	12.40	12.35	15	28,186	0.05%
2024/01/25	0.2	12.40	0	0.00	12.35	0.2	28,249	0.00%
2024/01/24	4.1	12.51	3	12.50	12.50	1.1	28,289	0.00%
2024/01/23	44.6	12.61	5	12.60	12.60	39.6	28,540	0.14%
2024/01/22	28.7	12.56	23	12.53	12.55	5.7	28,702	0.02%
2024/01/19	16	12.44	4	12.45	12.55	12	28,705	0.04%
2024/01/18	19	12.39	0.1	12.45	12.40	18.9	28,909	0.07%
2024/01/17	75.6	12.41	3.1	12.45	12.35	72.5	29,536	0.25%
2024/01/16	148	12.63	85.2	12.60	12.55	62.8	29,497	0.21%	大買/
2024/01/15	28	12.80	80	12.90	12.90	-52	29,638	-0.18%
2024/01/12	291.5	13.06	15	12.90	12.85	276.5	29,921	0.92%	大買/鉅額交易
2024/01/11	49	12.91	3.1	13.00	12.95	45.9	30,023	0.15%
2024/01/10	78.4	13.04	29	13.11	13.00	49.4	30,465	0.16%
2024/01/09	33.2	13.37	14	13.30	13.30	19.2	31,549	0.06%
2024/01/08	46	13.52	114	13.51	13.50	-68	33,909	-0.20%	大賣/
2024/01/05	83.2	13.46	37.3	13.45	13.45	45.9	34,337	0.13%
2024/01/04	32	13.20	418	13.35	13.25	-386	33,995	-1.14%	大賣/鉅額交易
2024/01/03	35.3	13.45	10	13.35	13.35	25.3	33,950	0.07%
2024/01/02	151	13.43	88.2	13.56	13.50	62.8	33,608	0.19%	大買/
2023/12/29	104	13.46	55	13.47	13.30	49	33,103	0.15%	大買/
2023/12/28	27.9	13.33	12	13.29	13.30	15.9	32,475	0.05%
2023/12/27	219.8	13.45	22	13.39	13.35	197.8	32,331	0.61%	大買/鉅額交易
2023/12/26	59	13.36	57.1	13.36	13.30	1.9	31,976	0.01%
2023/12/25	40.7	13.56	18.5	13.58	13.50	22.2	31,396	0.07%
2023/12/22	195	13.97	263.9	13.94	13.65	-69	30,835	-0.22%	大買/大賣/
2023/12/21	976.2	14.06	649.6	14.03	14.25	326.6	29,300	1.11%	大買/大賣/鉅額交易
2023/12/20	167	12.72	309	12.87	13.40	-142	26,328	-0.54%	大買/大賣/鉅額交易
2023/12/19	487	12.45	358	12.48	12.50	129	23,347	0.55%	大買/大賣/鉅額交易
2023/12/18	36	12.10	13	12.05	12.00	23	21,634	0.11%
2023/12/15	178	12.24	697.3	12.10	12.20	-519.3	21,265	-2.44%	大買/大賣/鉅額交易
2023/12/14	549.1	12.09	244	11.96	11.90	305.1	20,182	1.51%	大買/大賣/鉅額交易
2023/12/13	269.1	12.06	230.8	11.92	11.90	38.3	18,847	0.20%	大買/大賣/
2023/12/12	2.4	11.24	1	11.20	11.20	1.4	17,084	0.01%
2023/12/11	13.1	11.20	43.5	11.21	11.20	-30.4	17,000	-0.18%
2023/12/08	12	11.08	2	11.10	11.05	10	16,888	0.06%
2023/12/07	8	11.18	20	11.30	11.10	-12	16,815	-0.07%
2023/12/06	43	11.35	13	11.37	11.30	30	16,755	0.18%
2023/12/05	28.4	11.02	49	10.96	11.05	-20.6	16,510	-0.13%
2023/12/04	21.2	11.16	0	0.00	11.15	21.2	16,371	0.13%
2023/12/01	53.3	11.21	0	0.00	11.20	53.3	16,264	0.33%
2023/11/30	6	11.23	0	0.00	11.15	6	16,280	0.04%
2023/11/29	3.2	11.17	0	0.00	11.15	3.2	16,185	0.02%
2023/11/28	0	0.00	4	11.35	11.25	-4	16,196	-0.02%
2023/11/27	4	11.21	3	11.20	11.15	1	16,083	0.01%
2023/11/24	13.1	11.30	0	0.00	11.25	13.1	15,994	0.08%
2023/11/22	10	11.40	3	11.45	11.40	7	15,609	0.04%
2023/11/21	4	11.36	14	11.38	11.35	-10	15,480	-0.06%
2023/11/20	2	11.33	1	11.35	11.25	1	15,397	0.01%
2023/11/17	17	11.23	5.4	11.28	11.25	11.6	15,328	0.08%
2023/11/16	3	11.37	2	11.38	11.40	1	15,237	0.01%
2023/11/15	9	11.32	0	0.00	11.30	9	15,187	0.06%
2023/11/14	6	11.31	32	11.30	11.25	-26	15,093	-0.17%
2023/11/13	3	11.42	35	11.52	11.40	-32	14,989	-0.21%
2023/11/10	3	11.65	21	11.61	11.60	-18	14,931	-0.12%
2023/11/09	73	11.39	6	11.38	11.40	67	14,957	0.45%
2023/11/08	11.5	11.82	62	11.87	11.60	-50.5	14,866	-0.34%
2023/11/07	96.4	12.05	256	12.02	11.85	-159.6	14,658	-1.09%	大賣/鉅額交易
2023/11/06	2	11.75	22	11.75	11.80	-20	14,042	-0.14%
2023/11/03	1	11.75	42	11.79	11.80	-41	13,907	-0.29%
2023/11/02	8	11.74	20	11.75	11.75	-12	13,830	-0.09%
2023/11/01	4	11.65	57	11.61	11.65	-53	13,752	-0.39%
2023/10/31	33	11.74	9	11.69	11.70	24	13,695	0.18%
2023/10/30	36	11.75	23	11.79	11.75	13	13,471	0.10%
2023/10/27	1	11.80	21	11.75	11.70	-20	13,285	-0.15%
2023/10/26	37	11.76	46	11.74	11.70	-9	13,200	-0.07%
2023/10/25	76	11.93	124.3	11.96	11.95	-48.3	12,951	-0.37%	大賣/
2023/10/24	26	11.61	48	11.65	11.65	-22	12,296	-0.18%
2023/10/23	58	11.55	71	11.63	11.60	-13	12,194	-0.11%
2023/10/20	111	11.29	65	11.30	11.35	46	11,877	0.39%	大買/
2023/10/19	42	11.60	28	11.62	11.60	14	11,685	0.12%
2023/10/18	116	11.57	46.1	11.56	11.65	69.9	11,544	0.61%	大買/
2023/10/17	626	11.71	269.6	11.71	11.85	356.4	11,463	3.11%	大買/大賣/鉅額交易
2023/10/16	581.5	11.75	516.8	11.63	11.50	64.7	10,271	0.63%	大買/大賣/
2023/10/13	23	11.15	94	11.15	11.15	-71	8,274	-0.86%
2023/10/12	3	10.12	3	10.15	10.15	0	7,947	0.00%
2023/10/11	6	10.24	0.8	10.43	10.05	5.2	7,984	0.07%
2023/10/06	6.2	10.39	0	0.00	10.35	6.2	7,902	0.08%
2023/10/05	1	10.35	0.5	10.45	10.35	0.5	7,987	0.01%
2023/10/04	6	10.40	0.1	10.45	10.40	5.9	8,263	0.07%
2023/10/03	0	10.75	5	10.75	10.65	-5	8,435	-0.06%
2023/10/02	11.5	10.71	22	10.80	10.70	-10.5	8,479	-0.12%
2023/09/28	5	10.85	35	10.89	10.85	-30	8,486	-0.35%
2023/09/27	11	10.76	8	10.81	10.70	3	8,568	0.04%
2023/09/26	45	10.64	12	10.59	10.65	33	8,654	0.38%
2023/09/25	3.5	10.35	45	10.38	10.55	-41.5	8,588	-0.48%
2023/09/22	0	0.00	1	10.20	10.15	-1	8,432	-0.01%
2023/09/21	30.6	10.20	10	10.21	10.15	20.6	8,489	0.24%
2023/09/20	20.2	10.20	1.2	10.29	10.15	19	8,516	0.22%
2023/09/19	7	10.29	336	10.33	10.25	-329	8,756	-3.76%	大賣/鉅額交易
2023/09/18	10	10.20	1	10.15	10.25	9	8,775	0.10%
2023/09/15	0	0.00	12	10.16	10.15	-12	8,928	-0.13%
2023/09/14	0	0.00	34	10.15	10.15	-34	9,090	-0.37%
2023/09/13	5	10.15	2	10.15	10.20	3	9,227	0.03%
2023/09/12	20	10.10	0	0.00	10.10	20	9,427	0.21%
2023/09/08	10	10.15	0	0.00	10.15	10	9,926	0.10%
2023/09/07	1	10.15	10	10.15	10.15	-9	10,449	-0.09%
2023/09/05	51	10.29	0.1	10.45	10.30	50.9	11,595	0.44%
2023/09/04	10	10.25	0	0.00	10.25	10	11,916	0.08%
2023/09/01	20	10.25	9	10.19	10.25	11	12,849	0.09%
2023/08/31	10.1	9.99	0	0.00	10.05	10.1	13,943	0.07%
2023/08/30	0.3	10.00	20	10.00	10.00	-19.7	14,946	-0.13%
2023/08/29	0	0.00	1	9.94	9.96	-1	15,759	-0.01%
2023/08/28	3.1	9.93	0	0.00	9.93	3.1	17,421	0.02%
2023/08/25	1	9.94	0	0.00	9.94	1	19,333	0.01%
2023/08/23	0.1	9.98	0	0.00	10.00	0.1	19,664	0.00%
2023/08/22	4.5	9.88	0	0.00	9.86	4.5	19,766	0.02%
2023/08/21	2.4	9.99	2	10.00	9.98	0.4	19,727	0.00%
2023/08/18	0	10.04	0	0.00	9.99	0	19,827	0.00%
2023/08/17	32	9.98	7	9.99	10.05	25	19,946	0.13%
2023/08/16	4	9.96	7	9.97	9.99	-3	20,106	-0.01%
2023/08/15	22	10.00	4	10.00	10.05	18	20,136	0.09%
2023/08/14	9.4	9.76	2	10.05	9.73	7.4	20,272	0.04%
2023/08/11	106	9.99	0	0.00	10.05	106	20,223	0.52%	大買/鉅額交易
2023/08/10	12	10.01	0	0.00	9.98	12	20,361	0.06%
2023/08/09	65.2	10.17	1	10.15	10.10	64.2	20,352	0.32%
2023/08/08	64	10.20	1	10.25	10.20	63	20,371	0.31%
2023/08/07	28	10.20	10	10.20	10.25	18	20,632	0.09%
2023/08/04	3	10.13	0	0.00	10.25	3	20,669	0.01%
2023/08/02	12	10.16	10	10.20	10.10	2	20,711	0.01%
2023/08/01	2	10.10	5	10.10	10.10	-3	20,679	-0.01%
2023/07/31	0.2	10.10	5.1	10.05	10.05	-4.9	20,887	-0.02%
2023/07/28	1	10.00	0	0.00	10.00	1	20,896	0.00%
2023/07/27	2	9.98	153	10.05	10.05	-151	20,931	-0.72%	大賣/鉅額交易
2023/07/26	152.1	9.90	129	9.86	9.85	23.1	20,931	0.11%	大買/大賣/
2023/07/25	139.3	9.91	1	9.93	9.90	138.3	21,056	0.66%	大買/鉅額交易
2023/07/24	33.1	9.95	204	9.93	9.92	-171	21,084	-0.81%	大賣/鉅額交易
2023/07/21	22.2	10.23	209	10.13	10.10	-186.8	21,144	-0.88%	大賣/鉅額交易
2023/07/20	38	10.58	112	10.60	10.40	-74	21,338	-0.35%	大賣/
2023/07/19	61	11.16	29	11.20	11.10	32	21,033	0.15%
2023/07/18	85.4	11.08	9.4	11.19	11.05	76	21,439	0.35%
2023/07/17	6.1	11.35	18	11.39	11.40	-11.9	21,357	-0.06%
2023/07/14	29.5	11.27	9	11.27	11.25	20.4	21,842	0.09%
2023/07/13	18.1	11.27	26	11.26	11.20	-7.9	22,637	-0.03%
2023/07/12	5.1	11.25	1	11.30	11.25	4.1	23,698	0.02%
2023/07/11	11	11.41	18	11.37	11.40	-7	25,030	-0.03%
2023/07/10	0.1	11.15	2	11.18	11.15	-2	27,997	-0.01%
2023/07/07	14	11.11	1	11.15	11.15	13	28,977	0.04%
2023/07/06	5	11.27	1	11.20	11.30	4	29,222	0.01%
2023/07/05	5.2	11.33	11.1	11.35	11.30	-5.9	29,110	-0.02%
2023/07/04	15	11.12	102	11.20	11.10	-87	28,899	-0.30%	大賣/
2023/07/03	20.1	11.26	7	11.25	11.20	13.1	28,571	0.05%
2023/06/30	21.2	11.14	2	11.10	11.10	19.2	28,511	0.07%
2023/06/29	1	11.05	0	0.00	11.10	1	28,513	0.00%
2023/06/28	3.2	11.00	1.1	11.00	10.95	2.1	28,445	0.01%
2023/06/27	77.3	11.03	11.5	11.02	10.95	65.8	28,408	0.23%
2023/06/26	10.1	11.20	5	11.23	11.20	5.1	28,144	0.02%
2023/06/21	2.5	11.24	11	11.25	11.25	-8.5	28,099	-0.03%
2023/06/20	7	11.19	22.1	11.20	11.15	-15.1	27,961	-0.05%
2023/06/19	2	11.23	1	11.20	11.20	1	27,838	0.00%
2023/06/16	6.5	11.24	5	11.35	11.25	1.5	27,719	0.01%
2023/06/15	3	11.15	10	11.15	11.20	-7	27,555	-0.03%
2023/06/14	46.1	11.24	14	11.36	11.20	32.1	27,349	0.12%
2023/06/13	15.3	11.33	44	11.37	11.40	-28.7	27,144	-0.11%
2023/06/12	19	11.62	38	11.68	11.55	-19	26,812	-0.07%
2023/06/09	35	11.38	12	11.54	11.50	23	26,535	0.09%
2023/06/08	4.1	11.23	5	11.31	11.25	-0.9	25,848	0.00%
2023/06/07	63.1	11.55	99	11.55	11.35	-35.9	25,447	-0.14%
2023/06/06	153	11.68	143	11.61	11.60	10	24,502	0.04%	大買/大賣/
2023/06/05	52.1	11.43	60	11.36	11.50	-7.9	23,277	-0.03%
2023/06/02	80.2	11.36	66.1	11.36	11.20	14.1	22,239	0.06%
2023/06/01	603.3	11.40	294	11.40	11.30	309.3	21,415	1.44%	大買/大賣/鉅額交易
2023/05/31	58	11.20	221.4	11.12	11.45	-163.4	19,741	-0.83%	大賣/鉅額交易
2023/05/30	22	10.35	36	10.46	10.45	-14	17,801	-0.08%
2023/05/29	2	10.25	0	0.00	10.25	2	17,529	0.01%
2023/05/26	53	10.21	0	0.00	10.20	53	17,501	0.30%
2023/05/25	3.2	10.35	0	0.00	10.35	3.2	17,385	0.02%
2023/05/24	6.1	10.36	0	0.00	10.40	6.1	17,345	0.04%
2023/05/23	34	10.50	1.2	10.45	10.45	32.8	17,232	0.19%
2023/05/22	2	10.48	10	10.56	10.60	-8	17,093	-0.05%
2023/05/19	1	10.40	4	10.41	10.35	-3	16,872	-0.02%
2023/05/18	18	10.34	65	10.45	10.40	-47	16,782	-0.28%
2023/05/17	11.5	10.33	9	10.37	10.30	2.5	16,517	0.01%
2023/05/16	17.2	10.37	21	10.31	10.35	-3.8	16,373	-0.02%
2023/05/15	8	10.06	8	10.11	10.15	0	16,191	0.00%
2023/05/12	5	10.17	106	10.15	10.25	-101	16,091	-0.63%	大賣/鉅額交易
2023/05/11	50	10.18	9	10.19	10.10	41	16,037	0.26%
2023/05/10	14	10.41	19	10.45	10.45	-5	15,793	-0.03%
2023/05/09	41.2	10.33	2.1	10.35	10.30	39.1	15,701	0.25%
2023/05/08	2.2	10.40	257	10.41	10.40	-254.8	15,613	-1.63%	大賣/鉅額交易
2023/05/05	31.2	10.54	178	10.50	10.50	-146.8	15,587	-0.94%	大賣/鉅額交易
2023/05/04	10.4	10.37	118	10.40	10.40	-107.6	15,334	-0.70%	大賣/鉅額交易
2023/05/03	41	10.37	112	10.37	10.35	-71	15,248	-0.47%	大賣/
2023/05/02	60	10.34	50	10.35	10.35	10	15,154	0.07%
2023/04/28	35	10.43	53	10.45	10.45	-18	15,050	-0.12%
2023/04/27	37	10.23	24	10.24	10.25	13	14,811	0.09%
2023/04/26	64	10.11	127	10.20	10.30	-63	14,661	-0.43%	大賣/
2023/04/25	99.1	10.18	313.3	10.12	10.05	-214.2	14,337	-1.49%	大賣/鉅額交易
2023/04/24	26	10.39	33.1	10.35	10.35	-7.1	13,900	-0.05%
2023/04/21	58	10.28	62	10.21	10.15	-4	13,650	-0.03%
2023/04/20	21	10.53	17	10.69	10.40	4	12,939	0.03%
2023/04/19	95	10.60	52.4	10.63	10.55	42.6	12,420	0.34%
2023/04/18	141	10.81	62	10.89	10.85	79	11,589	0.68%	大買/
2023/04/17	261	11.26	177	11.16	11.30	84	10,708	0.78%	大買/大賣/
2023/04/14	222.4	10.92	149.5	10.83	10.80	72.9	9,511	0.77%	大買/大賣/
2023/04/13	708.6	11.20	591.7	11.25	11.15	116.9	8,058	1.45%	大買/大賣/鉅額交易
2023/04/12	726	10.13	123.8	10.40	10.60	602.2	4,749	12.68%	大買/大賣/鉅額交易
2023/04/11	39	9.57	15	9.50	9.65	24	3,528	0.68%
2023/04/07	2	9.23	0	0.00	9.26	2	3,142	0.06%
2023/04/06	2	9.25	1	9.25	9.26	1	3,132	0.03%
2023/03/31	30	9.22	40	9.23	9.26	-10	3,061	-0.33%
2023/03/30	83	9.18	3	9.18	9.22	80	2,984	2.68%
2023/03/29	41	9.12	0	0.00	9.17	41	2,909	1.41%
2023/03/28	0.6	9.13	1	9.10	9.10	-0.4	2,902	-0.01%
2023/03/27	0	9.14	9	9.13	9.13	-9	2,873	-0.31%
2023/03/24	4	9.14	5	9.16	9.14	-1	2,866	-0.03%
2023/03/23	0	0.00	15	9.22	9.20	-15	2,819	-0.53%
2023/03/22	7	9.25	5	9.23	9.24	2	2,791	0.07%
2023/03/21	0	0.00	1	9.21	9.19	-1	2,745	-0.04%
2023/03/20	3	9.16	18	9.17	9.18	-15	2,736	-0.55%
2023/03/17	5	9.07	10.2	9.10	9.10	-5.2	2,702	-0.19%
2023/03/16	12	9.08	20	9.09	9.01	-8	2,713	-0.29%
2023/03/15	2	9.19	18	9.13	9.07	-16	2,623	-0.61%
2023/03/14	13.3	8.96	31	9.00	8.94	-17.7	2,458	-0.72%
2023/03/13	10	8.69	2	8.67	8.69	8	2,228	0.36%
2023/03/10	3.1	8.77	1	8.75	8.78	2.1	2,234	0.10%
2023/03/09	10	8.83	0	0.00	8.85	10	2,266	0.44%
2023/03/08	0	0.00	10	8.83	8.83	-10	2,289	-0.44%
2023/03/07	1	8.84	0	0.00	8.84	1	2,306	0.04%
2023/03/06	4	8.84	14	8.83	8.84	-10	2,309	-0.43%
2023/03/03	0	0.00	2	8.76	8.79	-2	2,306	-0.09%
2023/03/02	0	8.73	0	0.00	8.74	0	2,314	0.00%
2023/03/01	2	8.69	1	8.77	8.69	1	2,317	0.04%
2023/02/24	3	8.70	0	0.00	8.81	3	2,289	0.13%
2023/02/23	5	8.82	15	8.80	8.79	-10	2,235	-0.45%
2023/02/22	0	8.70	0	0.00	8.71	0	2,194	0.00%
2023/02/21	1	8.69	3	8.72	8.74	-2	2,183	-0.09%
2023/02/20	3	8.67	2	8.70	8.71	1	2,208	0.05%
2023/02/17	6	8.55	20	8.59	8.58	-14	2,220	-0.63%
2023/02/16	1	8.53	3	8.55	8.56	-2	2,237	-0.09%
2023/02/15	23	8.51	0	0.00	8.51	23	2,261	1.02%
2023/02/14	0	0.00	21	8.57	8.57	-21	2,252	-0.93%
2023/02/13	1	8.50	0	0.00	8.57	1	2,250	0.04%
2023/02/10	12	8.57	1	8.60	8.57	11	2,235	0.49%
2023/02/09	11.1	8.65	0	0.00	8.65	11.1	2,237	0.49%
2023/02/08	0	0.00	12	8.65	8.73	-12	2,241	-0.54%
2023/02/07	1	8.64	9	8.63	8.65	-8	2,200	-0.36%
2023/02/06	5	8.54	41	8.60	8.61	-36	2,204	-1.63%
2023/02/03	1	8.60	1	8.60	8.60	0	2,185	0.00%
2023/02/01	6	8.44	2	8.45	8.48	4	2,125	0.19%
2023/01/16	2	8.28	4	8.27	8.23	-2	2,140	-0.09%
2023/01/12	0	0.00	2	8.32	8.30	-2	2,373	-0.08%
2023/01/10	0	0.00	1	8.28	8.22	-1	2,398	-0.04%
2023/01/05	9	8.17	0	0.00	8.18	9	2,639	0.34%
2023/01/04	0	8.19	2	8.13	8.16	-2	2,686	-0.07%
2023/01/03	3	8.08	0	0.00	8.11	3	2,734	0.11%
2022/12/30	0	0.00	2	8.15	8.14	-2	2,748	-0.07%
2022/12/29	2	8.11	0	0.00	8.12	2	2,774	0.07%
2022/12/28	0	8.23	0	0.00	8.18	0	2,801	0.00%
2022/12/27	2	8.27	1	8.27	8.25	1	2,813	0.04%
2022/12/23	0.2	8.25	0	0.00	8.25	0.2	2,863	0.01%
2022/12/20	3	8.29	2	8.36	8.26	1	3,035	0.03%
2022/12/19	1	8.32	0	0.00	8.34	1	3,110	0.03%
2022/12/15	32	8.52	0	0.00	8.49	32	3,236	0.99%
2022/12/14	41	8.50	0	0.00	8.51	41	3,393	1.21%
2022/12/13	0	0.00	2	8.46	8.40	-2	3,412	-0.06%
2022/12/12	13	8.43	0	0.00	8.43	13	3,462	0.38%
2022/12/08	28	8.36	0	0.00	8.37	28	3,511	0.80%
2022/12/07	0	0.00	4	8.26	8.17	-4	3,517	-0.11%
2022/12/02	3	8.38	0	0.00	8.34	3	3,532	0.08%
2022/12/01	8	8.38	0	0.00	8.38	8	3,523	0.23%
2022/11/30	0	0.00	1	8.30	8.27	-1	3,507	-0.03%
2022/11/29	0	8.23	0.2	8.30	8.26	-0.2	3,456	-0.01%
2022/11/28	1	8.13	0	0.00	8.21	1	3,479	0.03%
2022/11/24	11	8.16	0	0.00	8.19	11	3,480	0.32%
2022/11/23	0	8.08	24	8.12	8.16	-24	3,473	-0.69%
2022/11/22	7	8.06	13	8.08	8.07	-6	3,494	-0.17%
2022/11/21	8.2	8.07	10	8.06	8.06	-1.8	3,549	-0.05%
2022/11/18	0	0.00	23	8.09	8.09	-23	3,588	-0.64%
2022/11/17	7	8.06	0	0.00	8.11	7	3,709	0.19%
2022/11/16	53	8.07	0	0.00	8.05	53	3,709	1.43%
2022/11/15	3	8.19	3	8.24	8.23	0	3,700	0.00%
2022/11/14	1.2	8.25	0	0.00	8.23	1.2	3,696	0.03%
2022/11/11	0.1	8.22	0	0.00	8.21	0.1	3,739	0.00%
2022/11/09	0	0.00	2	8.19	8.18	-2	3,773	-0.05%
2022/11/08	0.1	8.19	0	0.00	8.18	0.1	3,803	0.00%
2022/11/07	1	8.13	0	0.00	8.18	1	3,834	0.03%
2022/11/04	0.1	8.09	0	0.00	8.13	0.1	3,859	0.00%
2022/11/03	5	8.07	0	0.00	8.05	5	3,845	0.13%
2022/11/01	0.1	8.01	1	8.07	8.04	-0.9	3,842	-0.02%
2022/10/31	0	0.00	21	7.99	7.99	-21	3,834	-0.55%
2022/10/28	3	7.91	1	7.91	7.91	2	3,850	0.05%
2022/10/27	0	7.90	0	0.00	7.92	0	3,874	0.00%
2022/10/25	0	7.75	0	0.00	7.71	0	3,915	0.00%
2022/10/24	1	7.75	11	7.77	7.66	-10	3,924	-0.25%
2022/10/21	11	7.71	0	0.00	7.69	11	3,904	0.28%
2022/10/20	42	7.59	70	7.72	7.81	-28	3,877	-0.72%
2022/10/19	33	7.79	0	0.00	7.76	33	3,682	0.90%
2022/10/18	0	0.00	1	7.77	7.85	-1	3,666	-0.03%
2022/10/17	1	7.58	3	7.65	7.68	-2	3,626	-0.06%
2022/10/14	12	7.67	0	0.00	7.62	12	3,589	0.33%
2022/10/13	8.1	7.62	0	0.00	7.55	8.1	3,534	0.23%
2022/10/12	1	7.95	2	7.97	7.93	-1	3,427	-0.03%
2022/10/11	1	8.02	0	0.00	7.99	1	3,392	0.03%
2022/10/07	1	8.05	0	0.00	8.10	1	3,366	0.03%
2022/10/06	2	8.05	0	0.00	8.08	2	3,358	0.06%
2022/10/05	8.1	8.10	0	0.00	8.05	8.1	3,366	0.24%
2022/10/04	1	8.05	0	0.00	8.08	1	3,362	0.03%
2022/10/03	11	8.02	0	0.00	8.01	11	3,349	0.33%
2022/09/30	3	7.96	0	0.00	8.14	3	3,347	0.09%
2022/09/29	3	7.99	0	0.00	8.05	3	3,316	0.09%
2022/09/28	11	7.97	0	0.00	7.91	11	3,283	0.34%
2022/09/27	2	8.01	0	0.00	8.03	2	3,241	0.06%
2022/09/26	19.3	8.12	0	0.00	8.05	19.3	3,206	0.60%
2022/09/23	6	8.41	0	0.00	8.35	6	3,175	0.19%
2022/09/22	17.8	8.45	0	0.00	8.48	17.8	3,142	0.56%
2022/09/21	19	9.02	2	9.04	9.00	17	3,060	0.56%
2022/09/20	0.3	9.10	0	9.10	9.07	0.3	2,906	0.01%
2022/09/19	12	9.07	50	9.09	9.06	-38	2,880	-1.32%
2022/09/16	6.1	9.08	5	9.08	9.06	1.1	2,855	0.04%
2022/09/15	0.1	9.17	0	0.00	9.09	0.1	2,859	0.00%
2022/09/14	48.1	9.13	0	0.00	9.11	48.1	2,835	1.70%
2022/09/13	4	9.23	17	9.25	9.23	-13	2,818	-0.46%
2022/09/12	1	9.22	1	9.24	9.23	0	2,881	0.00%
2022/09/08	0	0.00	6	9.16	9.18	-6	2,917	-0.21%
2022/09/07	7	9.09	2	9.10	9.08	5	2,921	0.17%
2022/09/06	6	9.14	12	9.20	9.13	-6	2,917	-0.21%
2022/09/05	8	9.20	245	9.23	9.20	-237	2,948	-8.04%	大賣/鉅額交易
2022/09/02	42.2	9.28	0.5	9.32	9.20	41.7	3,010	1.39%
2022/09/01	6	9.34	11	9.34	9.35	-5	2,994	-0.17%
2022/08/31	3	9.34	0	0.00	9.37	3	2,992	0.10%
2022/08/30	1	9.33	0	0.00	9.34	1	2,985	0.03%
2022/08/26	1	9.41	13.5	9.42	9.45	-12.5	2,975	-0.42%
2022/08/25	2	9.38	0	0.00	9.33	2	2,958	0.07%
2022/08/24	17.1	9.44	35.4	9.43	9.35	-18.3	2,974	-0.62%
2022/08/23	1	9.22	1	9.22	9.24	0	2,891	0.00%
2022/08/22	10	9.28	0	0.00	9.27	10	2,924	0.34%
2022/08/19	24	9.27	29	9.28	9.28	-5	2,920	-0.17%
2022/08/18	30	9.23	6	9.24	9.29	24	2,923	0.82%
2022/08/17	1	9.20	2	9.20	9.19	-1	2,880	-0.03%
2022/08/15	5	9.12	2	9.14	9.15	3	2,852	0.11%
2022/08/12	0	0.00	15	9.07	9.12	-15	2,824	-0.53%
2022/08/11	0	0.00	9	9.02	9.03	-9	2,815	-0.32%
2022/08/10	5	8.92	2	8.93	8.92	3	2,819	0.11%
2022/08/08	2	8.88	1	8.85	8.92	1	2,858	0.03%
2022/08/05	0	0.00	30	8.88	8.90	-30	2,886	-1.04%
2022/08/04	31	8.75	1	8.83	8.76	30	2,964	1.01%
2022/08/03	8.1	8.82	7	8.85	8.82	1.1	2,989	0.04%
2022/08/02	29	8.95	0	0.00	8.92	29	3,001	0.97%
2022/08/01	20	9.02	3	9.02	9.03	17	3,122	0.54%
2022/07/26	13	8.73	0	0.00	8.75	13	3,204	0.41%
2022/07/22	15	8.68	0	0.00	8.68	15	3,286	0.46%
2022/07/21	11	8.62	30	8.71	8.73	-19	3,375	-0.56%
2022/07/20	22	8.67	0	0.00	8.66	22	3,439	0.64%
2022/07/18	1	8.74	0	0.00	8.67	1	3,579	0.03%
2022/07/15	0	0.00	5	8.70	8.69	-5	3,630	-0.14%
2022/07/14	0	0.00	10	8.67	8.67	-10	3,710	-0.27%
2022/07/13	4	8.59	9	8.60	8.58	-5	3,803	-0.13%
2022/07/12	10	8.44	0	0.00	8.37	10	4,031	0.25%
2022/07/11	16	8.57	6	8.57	8.56	10	4,141	0.24%
2022/07/08	127	8.62	4	8.61	8.61	123	4,448	2.76%	大買/鉅額交易
2022/07/07	1.3	8.47	6	8.50	8.52	-4.7	4,508	-0.10%
2022/07/06	6	8.50	0	0.00	8.48	6	4,649	0.13%
2022/07/04	2	8.48	0	0.00	8.47	2	5,170	0.04%
2022/07/01	8	8.52	0	0.00	8.46	8	5,674	0.14%
2022/06/30	3	8.66	0	0.00	8.66	3	5,937	0.05%
2022/06/29	1	8.82	0	0.00	8.85	1	6,409	0.02%
2022/06/24	4	8.64	1	8.72	8.75	3	7,062	0.04%
2022/06/23	5	8.60	0	0.00	8.59	5	7,309	0.07%
2022/06/22	3	8.59	0	0.00	8.60	3	7,522	0.04%
2022/06/21	4	8.74	0	0.00	8.73	4	7,737	0.05%
2022/06/20	8	8.65	49	8.60	8.55	-41	8,247	-0.50%
2022/06/17	3	8.82	0	0.00	8.83	3	8,829	0.03%
2022/06/16	6	8.98	1	9.03	8.89	5	9,012	0.06%
2022/06/15	0	0.00	1	8.95	8.96	-1	9,296	-0.01%
2022/06/14	6	8.90	10	8.92	8.97	-4	9,507	-0.04%
2022/06/13	15	8.97	0	0.00	8.95	15	9,884	0.15%
2022/06/10	3	9.16	0	0.00	9.11	3	9,826	0.03%
2022/06/09	1	9.22	0	0.00	9.22	1	9,892	0.01%
2022/06/07	0	9.22	0	0.00	9.22	0	9,938	0.00%
2022/06/01	25.1	9.30	3	9.32	9.25	22.1	10,022	0.22%
2022/05/31	2.1	9.24	1.1	9.25	9.24	1	9,973	0.01%
2022/05/30	4	9.24	1	9.24	9.24	3	9,942	0.03%
2022/05/27	0	0.00	11	9.16	9.16	-11	9,906	-0.11%
2022/05/25	0	0.00	1	9.11	9.11	-1	9,930	-0.01%
2022/05/24	111	9.08	0	0.00	9.05	111	9,992	1.11%	大買/鉅額交易
2022/05/23	0.1	9.12	1	9.15	9.13	-0.9	9,977	-0.01%
2022/05/20	11	9.14	0	0.00	9.13	11	10,016	0.11%
2022/05/19	1	9.06	0	0.00	9.08	1	10,052	0.01%
2022/05/18	2	9.15	379	9.12	9.18	-377	10,045	-3.75%	大賣/鉅額交易
2022/05/17	1	9.06	0	0.00	9.06	1	10,030	0.01%
2022/05/16	5	9.03	0	0.00	9.04	5	10,037	0.05%
2022/05/13	5	9.00	0	0.00	9.04	5	10,025	0.05%
2022/05/12	16.4	9.02	0	0.00	8.91	16.4	10,052	0.16%
2022/05/10	2	9.05	21	8.96	9.16	-19	9,968	-0.19%
2022/05/09	30	9.11	25	9.17	9.03	5	10,000	0.05%
2022/05/06	21	9.42	2	9.44	9.46	19	9,944	0.19%
2022/05/05	24	9.59	1	9.62	9.55	23	9,954	0.23%
2022/05/04	0	0.00	22	9.55	9.55	-22	9,956	-0.22%
2022/05/03	0	0.00	3	9.45	9.47	-3	10,018	-0.03%
2022/04/29	1	9.61	3	9.53	9.55	-2	10,041	-0.02%
2022/04/28	4	9.45	1	9.52	9.51	3	10,089	0.03%
2022/04/27	13	9.28	29	9.30	9.35	-16	10,096	-0.16%
2022/04/26	11	9.59	2	9.62	9.49	9	10,025	0.09%
2022/04/25	13	9.65	1	9.62	9.60	12	10,074	0.12%
2022/04/22	2	9.77	30	9.76	9.87	-28	10,211	-0.27%
2022/04/21	14	9.69	1	9.68	9.77	13	10,310	0.13%
2022/04/20	11	9.60	3	9.65	9.62	8	10,489	0.08%
2022/04/19	5	9.61	6	9.66	9.73	-1	10,533	-0.01%
2022/04/18	27	9.71	2	9.59	9.59	25	10,461	0.24%
2022/04/15	13	9.99	56.9	9.97	9.94	-43.9	10,222	-0.43%
2022/04/14	34.4	10.08	70	10.17	10.05	-35.6	10,123	-0.35%
2022/04/13	2.1	10.00	2.1	10.00	10.00	0.1	9,836	0.00%
2022/04/12	11	10.01	18	10.05	10.05	-7	9,793	-0.07%
2022/04/11	17	10.05	21.8	10.05	10.10	-4.8	9,679	-0.05%
2022/04/08	94	10.18	310.5	10.29	10.35	-216.5	9,514	-2.27%	大賣/鉅額交易
2022/04/07	57.5	10.05	178	10.17	9.96	-120.5	9,246	-1.30%	大賣/鉅額交易
2022/04/06	16	10.52	18	10.49	10.50	-2	8,898	-0.02%
2022/04/01	52.5	10.29	203.4	10.39	10.35	-150.9	8,592	-1.76%	大賣/鉅額交易
2022/03/31	3	10.03	130	10.08	10.05	-127	8,145	-1.56%	大賣/鉅額交易
2022/03/30	17	10.00	339	10.00	10.00	-322	7,978	-4.04%	大賣/鉅額交易
2022/03/29	46	10.03	21	10.04	9.92	25	7,810	0.32%
2022/03/28	21	10.07	41	10.02	10.10	-20	7,491	-0.27%
2022/03/25	33	10.01	58	9.99	9.95	-25	7,206	-0.35%
2022/03/24	6	9.95	44	9.94	9.92	-38	6,972	-0.54%
2022/03/23	69	9.97	46	9.97	9.84	23	6,748	0.34%
2022/03/22	83	9.86	442	9.66	9.93	-359	6,242	-5.75%	大賣/鉅額交易
2022/03/21	50	9.44	10	9.42	9.45	40	5,578	0.72%
2022/03/18	25.1	9.34	22	9.38	9.43	3.1	5,365	0.06%
2022/03/17	3	9.24	3	9.23	9.21	0	5,096	0.00%
2022/03/16	6	9.18	121.4	9.18	9.16	-115.4	4,895	-2.36%	大賣/鉅額交易
2022/03/15	4	8.98	0	0.00	8.98	4	4,458	0.09%
2022/03/14	1	9.01	48.5	8.99	9.04	-47.5	4,482	-1.06%
2022/03/11	0	8.88	0	0.00	8.88	0	4,409	0.00%
2022/03/10	1	8.82	47	8.80	8.81	-46	4,398	-1.05%
2022/03/09	1	8.68	0	0.00	8.72	1	4,375	0.02%
2022/03/08	7.1	8.70	5	8.74	8.62	2.1	4,394	0.05%
2022/03/07	59.1	8.73	6	8.71	8.74	53.1	4,350	1.22%
2022/03/04	1	8.93	0	0.00	8.92	1	4,324	0.02%
2022/03/02	0	0.00	1	8.94	8.94	-1	4,497	-0.02%
2022/03/01	1	8.89	20	8.97	8.95	-19	4,520	-0.42%
2022/02/25	6	8.81	0	0.00	8.82	6	4,520	0.13%
2022/02/24	9.2	8.88	2	8.93	8.82	7.2	4,541	0.16%
2022/02/22	4.3	8.95	0	8.98	8.97	4.2	4,553	0.09%
2022/02/21	1	9.04	7	9.10	9.06	-6	4,643	-0.13%
2022/02/17	2.3	9.02	1	9.00	9.01	1.3	4,684	0.03%
2022/02/15	6	8.98	12	9.01	8.97	-6	4,826	-0.12%
2022/02/14	14	9.03	10	9.07	9.02	4	4,875	0.08%
2022/02/11	1	9.10	32	9.13	9.11	-31	5,013	-0.62%
2022/02/10	3	9.15	0	0.00	9.12	3	5,190	0.06%
2022/02/09	0	0.00	23	9.14	9.14	-23	5,533	-0.42%
2022/02/08	79	9.03	0	0.00	9.09	79	6,118	1.29%
2022/02/07	4	8.86	4.6	8.92	8.97	-0.6	6,221	-0.01%
2022/01/26	4	8.79	1	8.77	8.77	3	6,277	0.05%
2022/01/25	11	8.73	6.4	8.76	8.80	4.6	6,280	0.07%
2022/01/24	3	8.81	0	0.00	8.88	3	6,249	0.05%
2022/01/21	6.5	9.00	0	0.00	8.96	6.5	6,188	0.11%
2022/01/20	0	0.00	19	9.12	9.14	-19	6,118	-0.31%
2022/01/19	0	0.00	2.3	9.10	9.07	-2.3	6,063	-0.04%
2022/01/18	1	9.05	11	9.11	9.05	-10	6,058	-0.17%
2022/01/17	323.5	9.19	10	9.26	9.14	313.5	5,960	5.26%	大買/鉅額交易
2022/01/14	36	9.22	41	9.09	9.19	-5	5,781	-0.09%
2022/01/13	3	9.12	37	9.17	9.18	-34	5,749	-0.59%
2022/01/12	32	8.98	75	8.98	9.05	-43	5,542	-0.78%
2022/01/11	5	8.92	155	8.92	8.92	-150	5,476	-2.74%	大賣/鉅額交易
2022/01/06	0.5	9.03	1	8.96	8.96	-0.5	5,450	-0.01%
2022/01/05	0.1	8.99	6	8.99	8.99	-5.9	5,465	-0.11%
2022/01/04	198	8.94	0	0.00	8.95	198	5,528	3.58%	大買/鉅額交易
2022/01/03	3	8.97	5	8.99	8.97	-2	5,519	-0.04%
2021/12/30	18.5	9.08	2	9.09	9.06	16.5	5,507	0.30%
2021/12/29	6	9.04	34	9.05	9.07	-28	5,467	-0.51%
2021/12/28	1	8.94	2	8.93	8.93	-1	5,328	-0.02%
2021/12/27	0	0.00	5	8.93	8.92	-5	5,360	-0.09%
2021/12/24	21	8.88	0	0.00	8.88	21	5,362	0.39%
2021/12/23	3	8.83	33	8.83	8.85	-30	5,377	-0.56%
2021/12/22	30	8.87	0	0.00	8.83	30	5,383	0.56%
2021/12/21	5	8.83	90	8.84	8.85	-85	5,379	-1.58%
2021/12/20	2	8.83	0	0.00	8.82	2	5,426	0.04%
2021/12/17	1	8.82	0	0.00	8.87	1	5,455	0.02%
2021/12/16	1	8.85	10	8.81	8.81	-9	5,501	-0.16%
2021/12/15	0	0.00	2	8.80	8.80	-2	5,552	-0.04%
2021/12/14	3	8.80	2	8.89	8.78	1	5,678	0.02%
2021/12/13	3	8.87	3	8.86	8.89	0	5,754	0.00%
2021/12/10	4	8.80	1	8.82	8.79	3	5,787	0.05%
2021/12/08	2	8.89	2	8.87	8.85	0	6,237	0.00%
2021/12/07	5	8.81	1	8.82	8.86	4	6,252	0.06%
2021/12/06	1	8.79	10	8.77	8.79	-9	6,230	-0.14%
2021/12/03	8	8.79	0	0.00	8.78	8	6,265	0.13%
2021/12/02	3.5	8.77	0	0.00	8.75	3.5	6,292	0.06%
2021/12/01	2.1	8.81	0	0.00	8.83	2.1	6,299	0.03%
2021/11/30	6	8.81	0	0.00	8.77	6	6,364	0.09%
2021/11/29	23	8.74	0	0.00	8.77	23	6,390	0.36%
2021/11/26	17.3	8.93	2	8.91	8.88	15.3	6,453	0.24%
2021/11/25	11	9.03	5	9.02	9.07	6	6,471	0.09%
2021/11/24	5	9.02	1	9.04	9.03	4	6,625	0.06%
2021/11/23	16	9.00	0	0.00	8.98	16	6,646	0.24%
2021/11/22	13	9.08	10.3	9.09	9.08	2.7	6,615	0.04%
2021/11/19	31	9.11	24	9.14	9.12	7	6,676	0.10%
2021/11/18	10	9.12	4	9.12	9.12	6	6,635	0.09%
2021/11/17	2	9.00	0	0.00	9.00	2	6,526	0.03%
2021/11/16	4.2	8.96	3	8.96	8.95	1.2	6,510	0.02%
2021/11/15	23	8.96	43	8.99	8.94	-20	6,501	-0.31%
2021/11/12	5	9.09	21	9.10	9.08	-16	6,443	-0.25%
2021/11/11	5	9.11	1	9.16	9.09	4	6,459	0.06%
2021/11/10	11	9.17	23	9.18	9.13	-12	6,443	-0.19%
2021/11/09	18	9.09	5	9.10	9.07	13	6,288	0.21%
2021/11/08	204	9.26	29	9.22	9.15	175	6,103	2.87%	大買/鉅額交易
2021/11/05	183	9.31	65.1	9.28	9.39	117.9	5,776	2.04%	大買/鉅額交易
2021/11/04	8	9.04	7	9.06	9.01	1	5,229	0.02%
2021/11/03	3	8.78	2	8.90	8.91	1	5,085	0.02%
2021/11/02	8	8.84	0	0.00	8.80	8	5,014	0.16%
2021/11/01	0	0.00	3	8.88	8.88	-3	5,087	-0.06%
2021/10/29	4	8.77	0	0.00	8.78	4	5,051	0.08%
2021/10/28	0	0.00	4	8.83	8.83	-4	5,142	-0.08%
2021/10/27	0	0.00	1	8.77	8.77	-1	5,165	-0.02%
2021/10/25	5	8.73	1	8.75	8.76	4	5,189	0.08%
2021/10/22	2	8.88	18	8.83	8.83	-16	5,213	-0.31%
2021/10/21	0	0.00	6	8.85	9.04	-6	5,193	-0.12%
2021/10/19	1	8.60	5	8.69	8.71	-4	5,285	-0.08%
2021/10/18	3	8.58	0	0.00	8.60	3	5,326	0.06%
2021/10/15	1	8.60	0	0.00	8.58	1	5,459	0.02%
2021/10/13	0	0.00	2	8.54	8.55	-2	5,578	-0.04%
2021/10/12	1	8.55	1	8.57	8.57	0	5,670	0.00%
2021/10/08	3	8.44	1	8.55	8.48	2	5,674	0.04%
2021/10/07	3	8.39	11	8.43	8.45	-8	5,766	-0.14%
2021/10/06	7	8.32	0	0.00	8.25	7	5,905	0.12%
2021/10/05	5	8.33	2.5	8.40	8.40	2.5	5,964	0.04%
2021/10/04	3	8.40	5.5	8.38	8.37	-2.5	6,067	-0.04%
2021/10/01	2	8.58	3	8.51	8.53	-1	6,069	-0.02%
2021/09/30	4.5	8.68	0	0.00	8.69	4.5	6,143	0.07%
2021/09/29	3	8.60	5	8.64	8.63	-2	6,200	-0.03%
2021/09/28	5	8.66	0	0.00	8.64	5	6,263	0.08%
2021/09/27	1	8.66	3	8.68	8.70	-2	6,439	-0.03%
2021/09/24	1	8.59	7	8.61	8.59	-6	6,635	-0.09%
2021/09/23	5	8.60	2	8.58	8.58	3	6,714	0.04%
2021/09/22	25	8.64	0	0.00	8.64	25	6,740	0.37%
2021/09/17	10.5	9.04	11	9.12	9.08	-0.6	6,739	-0.01%
2021/09/16	1	9.08	31	9.08	9.03	-30	6,737	-0.45%
2021/09/15	4	9.07	28.6	9.11	9.08	-24.6	6,821	-0.36%
2021/09/14	16.1	9.11	23	9.14	9.08	-7	6,816	-0.10%
2021/09/13	8.1	9.10	38	9.10	9.11	-29.9	6,740	-0.44%
2021/09/10	3	9.00	0	0.00	8.96	3	6,525	0.05%
2021/09/09	1	8.84	0	0.00	8.84	1	6,543	0.02%
2021/09/08	0	0.00	5	8.88	8.83	-5	6,607	-0.08%
2021/09/06	3	8.85	0	0.00	8.83	3	6,657	0.05%
2021/09/03	0	0.00	30.2	8.94	8.91	-30.2	6,667	-0.45%
2021/09/02	1	8.82	0	0.00	8.82	1	6,701	0.01%
2021/09/01	7	8.93	0	0.00	8.95	7	6,683	0.10%
2021/08/31	1.1	8.87	22.3	8.91	8.98	-21.2	6,581	-0.32%
2021/08/30	162	8.92	4	8.82	8.92	158	6,577	2.40%	大買/鉅額交易
2021/08/27	13	8.75	12	8.74	8.74	1	6,514	0.02%
2021/08/25	2	8.63	0	0.00	8.66	2	6,919	0.03%
2021/08/24	1	8.47	1	8.47	8.49	0	6,896	0.00%
2021/08/23	1	8.36	20	8.38	8.45	-19	7,014	-0.27%
2021/08/20	37	8.27	8	8.32	8.24	29	7,203	0.40%
2021/08/19	13	8.40	1	8.35	8.32	12	7,253	0.17%
2021/08/18	7	8.33	0	0.00	8.51	7	7,494	0.09%
2021/08/17	8	8.49	0	0.00	8.46	8	7,572	0.11%
2021/08/16	24	8.68	0	0.00	8.63	24	7,608	0.32%
2021/08/13	177	8.85	5	8.80	8.80	172	7,637	2.25%	大買/鉅額交易
2021/08/11	0	0.00	20.3	8.89	8.83	-20.3	7,953	-0.26%
2021/08/10	15	8.92	2	9.00	8.90	13	8,251	0.16%
2021/08/09	3.1	8.90	25	8.93	8.91	-21.9	8,716	-0.25%
2021/08/06	5.1	8.93	10	8.89	8.88	-4.9	8,959	-0.06%
2021/08/05	5.1	8.96	2	8.92	8.89	3.1	9,344	0.03%
2021/08/04	4.1	8.92	5	8.92	8.88	-0.9	10,142	-0.01%
2021/08/03	5.1	8.82	5	8.88	8.88	0.1	10,686	0.00%
2021/08/02	8	8.76	2	8.78	8.78	6	10,861	0.06%
2021/07/30	11.2	8.74	0	0.00	8.71	11.2	11,124	0.10%
2021/07/29	9.4	8.77	0	0.00	8.78	9.4	11,475	0.08%
2021/07/28	3.5	8.74	2	8.80	8.74	1.5	11,760	0.01%
2021/07/27	1	8.86	5	8.92	8.86	-4	12,590	-0.03%
2021/07/26	6.2	8.93	0	0.00	8.89	6.2	13,105	0.05%
2021/07/23	0.2	8.84	14	8.89	8.90	-13.8	14,266	-0.10%
2021/07/22	19	8.63	56	8.72	8.63	-37	14,785	-0.25%
2021/07/21	20	8.71	22	8.67	8.65	-2	15,431	-0.01%
2021/07/20	8.1	8.85	2	8.80	8.80	6.1	16,210	0.04%
2021/07/19	9	8.90	8	8.92	8.91	1	18,742	0.01%
2021/07/16	8	8.92	8	8.93	8.90	0	21,815	0.00%
2021/07/15	3	8.86	6	8.80	8.86	-3	22,189	-0.01%
2021/07/14	5	8.78	2	8.75	8.75	3	23,180	0.01%
2021/07/13	40	8.92	8	8.89	8.85	32	23,790	0.13%
2021/07/12	10	8.95	2	8.99	8.96	8	23,872	0.03%
2021/07/09	40	9.02	56	8.99	8.97	-16	24,263	-0.07%
2021/07/08	0	0.00	2.1	9.08	9.05	-2.1	24,433	-0.01%
2021/07/07	9.1	9.10	24	9.09	9.04	-14.9	24,871	-0.06%
2021/07/06	0	0.00	32	9.05	9.06	-32	25,186	-0.13%
2021/07/05	14.6	9.04	14	9.04	9.04	0.6	25,312	0.00%
2021/07/02	20	9.15	27	9.08	9.01	-7	25,414	-0.03%
2021/07/01	33.1	9.01	31	9.07	9.00	2.1	25,368	0.01%
2021/06/30	12	8.94	53	9.00	8.94	-41	25,199	-0.16%
2021/06/29	31	8.95	1.1	8.94	8.90	29.9	25,170	0.12%
2021/06/28	7	8.99	36.4	8.99	8.99	-29.4	25,123	-0.12%
2021/06/25	35	9.05	8	9.18	9.03	27	25,133	0.11%
2021/06/24	19	9.15	52	9.14	9.14	-33	25,110	-0.13%
2021/06/23	10	9.02	10	9.00	9.00	0	25,005	0.00%
2021/06/22	15	8.97	32	8.97	8.97	-17	25,009	-0.07%
2021/06/21	21	8.89	14.1	8.89	8.89	6.9	25,125	0.03%
2021/06/18	48	9.03	2	9.02	9.02	46	25,169	0.18%
2021/06/17	10	9.11	22	9.11	9.09	-12	25,285	-0.05%
2021/06/16	1.2	9.13	11	9.16	9.06	-9.8	25,458	-0.04%
2021/06/15	18.3	9.06	68	9.09	9.07	-49.7	25,985	-0.19%
2021/06/11	19	9.02	26	9.03	9.00	-7	25,989	-0.03%
2021/06/10	17.3	9.01	9	9.06	8.98	8.3	26,001	0.03%
2021/06/09	5	9.03	3	9.01	9.02	2	25,990	0.01%
2021/06/08	4	9.08	10	9.08	9.07	-6	25,997	-0.02%
2021/06/07	46	9.07	2	9.15	9.06	44	26,055	0.17%
2021/06/04	11	9.25	16.2	9.30	9.20	-5.2	25,989	-0.02%
2021/06/03	16	9.35	5	9.42	9.36	11	25,963	0.04%
2021/06/02	21	9.10	20	9.21	9.18	1	25,793	0.00%
2021/06/01	5	9.01	2	9.03	9.04	3	25,615	0.01%
2021/05/31	8.6	9.01	20	9.01	9.00	-11.5	25,654	-0.04%
2021/05/28	45.1	9.04	63	9.03	9.01	-18	25,598	-0.07%
2021/05/27	5	8.89	5	8.94	8.91	0	25,503	0.00%
2021/05/26	34.4	8.88	19	8.92	8.93	15.4	25,520	0.06%
2021/05/25	57	8.98	16	9.05	8.93	41	25,292	0.16%
2021/05/24	3	8.93	51	8.99	8.96	-48	25,310	-0.19%
2021/05/21	42.4	8.88	91	8.94	8.92	-48.6	25,371	-0.19%
2021/05/20	83	8.81	19.1	8.93	8.77	63.9	25,376	0.25%
2021/05/19	11.4	8.84	40	8.96	8.88	-28.6	25,292	-0.11%
2021/05/18	34	8.52	83	8.39	8.77	-49	25,200	-0.19%
2021/05/17	176	8.28	49	8.47	8.04	127	25,059	0.51%	大買/鉅額交易
2021/05/14	73	8.96	16	8.93	8.92	57	24,531	0.23%
2021/05/13	36.4	8.93	62.1	8.92	8.95	-25.7	24,282	-0.11%
2021/05/12	76.2	9.35	103.5	9.54	9.15	-27.3	23,904	-0.11%	大賣/
2021/05/11	70.1	9.91	33	10.25	10.05	37.1	23,032	0.16%
2021/05/10	50	10.44	15	10.39	10.45	35	22,545	0.16%
2021/05/07	8.3	10.24	0	0.00	10.25	8.3	22,474	0.04%
2021/05/06	1.2	10.16	7	10.24	10.20	-5.8	22,267	-0.03%
2021/05/05	74	10.21	131	10.29	10.15	-57	21,959	-0.26%	大賣/
2021/05/04	43	10.06	647	10.01	9.98	-604	21,897	-2.76%	大賣/鉅額交易
2021/05/03	11	10.57	26	10.48	10.40	-15	21,130	-0.07%
2021/04/29	138.7	10.74	189	10.81	10.80	-50.4	20,756	-0.24%	大買/大賣/
2021/04/28	47	10.43	138	10.32	10.55	-91	19,900	-0.46%	大賣/
2021/04/27	275.5	10.53	52	10.58	10.45	223.5	19,460	1.15%	大買/鉅額交易
2021/04/26	333.3	10.69	431.1	10.69	10.65	-97.8	19,166	-0.51%	大買/大賣/
2021/04/23	968.5	11.40	489.3	11.45	11.05	479.2	18,381	2.61%	大買/大賣/鉅額交易
2021/04/22	385	10.65	178.1	10.77	11.10	206.9	16,093	1.29%	大買/大賣/鉅額交易
2021/04/21	66.1	10.10	57.8	10.06	10.10	8.3	13,194	0.06%
2021/04/20	57	10.04	169	9.98	10.10	-112	12,851	-0.87%	大賣/鉅額交易
2021/04/19	272.5	9.75	107	9.79	9.90	165.5	12,155	1.36%	大買/大賣/鉅額交易
2021/04/16	85	9.50	89.2	9.48	9.51	-4.2	11,828	-0.04%
2021/04/15	63	9.52	30.4	9.52	9.51	32.6	11,929	0.27%
2021/04/14	16	9.21	192	9.30	9.28	-176	11,754	-1.50%	大賣/鉅額交易
2021/04/13	90	9.36	33	9.39	9.18	57	12,099	0.47%
2021/04/12	163.2	9.23	61	9.27	9.32	102.2	11,918	0.86%	大買/鉅額交易
2021/04/09	41	9.11	4	9.14	9.10	37	12,116	0.31%
2021/04/08	11.1	9.04	30	9.05	9.05	-18.9	12,404	-0.15%
2021/04/07	5	9.03	84	8.90	9.00	-79	13,048	-0.61%
2021/04/06	44	8.89	0	0.00	8.90	44	13,894	0.32%
2021/04/01	31	8.88	13	8.87	8.89	18	14,778	0.12%
2021/03/31	5	8.95	15	8.92	8.94	-10	15,087	-0.07%
2021/03/30	0	8.93	10	8.98	8.96	-10	15,499	-0.06%
2021/03/29	60	8.91	21	8.92	8.93	39	15,755	0.25%
2021/03/26	12	8.80	15	8.80	8.83	-3	16,693	-0.02%
2021/03/25	8	8.70	2	8.74	8.70	6	16,838	0.04%
2021/03/24	28	8.71	32	8.71	8.71	-4	16,979	-0.02%
2021/03/23	27.1	8.85	3	8.86	8.82	24.1	16,972	0.14%
2021/03/22	12.1	8.90	16	8.92	8.91	-3.9	17,138	-0.02%
2021/03/19	43.1	9.02	25	9.03	9.01	18.1	17,440	0.10%
2021/03/18	73.1	9.19	55	9.16	9.16	18.1	18,251	0.10%
2021/03/17	15	8.98	50	8.96	8.96	-35	17,861	-0.20%
2021/03/16	9	8.98	3	8.98	9.00	6	18,116	0.03%
2021/03/15	11	8.97	42	8.97	8.96	-31	18,643	-0.17%
2021/03/12	45	9.01	0	0.00	9.00	45	19,372	0.23%
2021/03/11	132	9.07	1	9.08	9.06	131	19,676	0.67%	大買/鉅額交易
2021/03/10	0	0.00	50	9.00	9.00	-50	20,282	-0.25%
2021/03/09	3.5	8.93	0	0.00	8.96	3.5	21,948	0.02%
2021/03/08	101	8.94	61	8.92	8.92	40	23,443	0.17%	大買/
2021/03/05	7	8.99	0	0.00	8.95	7	26,014	0.03%
2021/03/04	44	9.02	25	9.11	9.01	19	27,208	0.07%
2021/03/03	75	9.05	23.9	9.03	9.04	51.1	27,421	0.19%
2021/03/02	120	9.03	14	9.14	8.96	106	27,600	0.38%	大買/鉅額交易
2021/02/26	13	8.95	27	9.07	9.09	-14	27,636	-0.05%
2021/02/25	25	8.98	35	9.04	9.03	-10	27,640	-0.04%
2021/02/24	95	9.02	22	9.09	8.96	73	27,639	0.26%
2021/02/23	2	9.16	121	9.11	9.13	-119	27,486	-0.43%	大賣/鉅額交易
2021/02/22	22	9.03	5	9.02	9.01	17	27,364	0.06%
2021/02/19	105	8.92	101	8.98	8.99	4	27,316	0.01%	大買/大賣/
2021/02/18	25	8.89	67	9.00	9.01	-42	27,282	-0.15%
2021/02/17	63	8.90	266	8.87	8.91	-203	27,204	-0.75%	大賣/鉅額交易
2021/02/05	6	8.61	5	8.58	8.57	1	27,010	0.00%
2021/02/04	0	0.00	5	8.65	8.63	-5	27,083	-0.02%
2021/02/03	11.3	8.53	30	8.59	8.59	-18.7	27,159	-0.07%
2021/02/02	6	8.55	20	8.57	8.57	-14	27,246	-0.05%
2021/02/01	67	8.38	101	8.44	8.47	-34	27,357	-0.12%	大賣/
2021/01/29	84	8.55	6	8.49	8.34	78	27,278	0.29%
2021/01/28	11	8.62	10	8.67	8.64	1	27,095	0.00%
2021/01/27	19	8.82	19	8.88	8.80	0	27,005	0.00%
2021/01/26	48	8.81	30	8.86	8.80	18	26,952	0.07%
2021/01/25	43	8.95	57	8.99	8.99	-14	26,723	-0.05%
2021/01/22	53	8.90	15	8.92	8.94	38	26,656	0.14%
2021/01/21	139	9.16	120	9.20	9.04	19	26,503	0.07%	大買/大賣/
2021/01/20	97	9.02	68	8.97	8.97	29	26,179	0.11%
2021/01/19	208	9.26	176.5	9.26	9.20	31.5	25,958	0.12%	大買/大賣/
2021/01/18	95	8.98	136	9.02	8.98	-41	25,545	-0.16%	大賣/
2021/01/15	98	9.11	247	9.09	9.08	-149	25,420	-0.59%	大賣/鉅額交易
2021/01/14	149.5	9.13	47	9.17	9.14	102.5	25,126	0.41%	大買/鉅額交易
2021/01/13	87	9.33	93	9.39	9.29	-6	24,880	-0.02%
2021/01/12	143	9.27	62	9.35	9.25	81	24,771	0.33%	大買/
2021/01/11	345	9.59	91	9.58	9.51	254	24,398	1.04%	大買/鉅額交易
2021/01/08	175	9.79	49	9.81	9.78	126	24,098	0.52%	大買/鉅額交易
2021/01/07	20	9.96	85	9.99	9.94	-65	23,797	-0.27%
2021/01/06	66	9.84	121.5	9.83	9.79	-55.5	23,490	-0.24%	大賣/
2021/01/05	114	10.05	32.5	10.06	10.05	81.5	22,877	0.36%	大買/
2021/01/04	93	10.16	350.1	10.28	10.25	-257.1	22,612	-1.14%	大賣/鉅額交易
2020/12/31	67	9.97	153	9.96	10.00	-86	22,054	-0.39%	大賣/
2020/12/30	257	10.13	110	10.09	10.00	147	21,622	0.68%	大買/大賣/鉅額交易
2020/12/29	243	10.26	386	10.25	10.35	-143	20,837	-0.69%	大買/大賣/鉅額交易
2020/12/28	476.1	9.98	273	9.92	10.10	203.1	19,890	1.02%	大買/大賣/鉅額交易
2020/12/25	82	9.77	71	9.78	9.70	11	18,950	0.06%
2020/12/24	140	9.59	158	9.64	9.60	-18	18,625	-0.10%	大買/大賣/
2020/12/23	79	9.43	27	9.50	9.48	52	18,262	0.28%
2020/12/22	357.5	9.63	225	9.56	9.39	132.5	18,028	0.73%	大買/大賣/鉅額交易
2020/12/21	30	9.30	114	9.32	9.31	-84	17,152	-0.49%	大賣/
2020/12/18	83.6	9.29	42	9.30	9.29	41.6	17,057	0.24%
2020/12/17	53	9.24	6	9.27	9.23	47	17,001	0.28%
2020/12/16	318	9.42	42	9.32	9.27	276	16,876	1.64%	大買/鉅額交易
2020/12/15	35	9.35	32	9.32	9.21	3	16,610	0.02%
2020/12/14	169	9.33	174	9.32	9.46	-5	16,176	-0.03%	大買/大賣/
2020/12/11	7	8.78	22	8.82	8.81	-15	15,284	-0.10%
2020/12/10	19.1	8.95	21	8.99	8.90	-1.9	15,159	-0.01%
2020/12/09	88	8.97	108	8.98	8.92	-20	14,908	-0.13%	大賣/
2020/12/08	225.1	8.73	169.5	8.76	8.70	55.6	14,513	0.38%	大買/大賣/
2020/12/07	31	9.18	40	9.17	9.12	-9	13,856	-0.06%
2020/12/04	43	9.18	122.5	9.19	9.28	-79.5	13,621	-0.58%	大賣/
2020/12/03	449.6	9.56	265	9.37	9.28	184.6	13,063	1.41%	大買/大賣/鉅額交易
2020/12/02	129	9.49	395.2	9.63	9.65	-266.2	11,706	-2.27%	大買/大賣/鉅額交易
2020/12/01	556	9.27	403	9.17	9.10	153	10,290	1.49%	大買/大賣/鉅額交易
2020/11/30	182	8.76	126	8.70	8.99	56	7,751	0.72%	大買/大賣/
2020/11/27	10	8.14	9	8.13	8.18	1	6,575	0.02%
2020/11/26	37	8.00	28	8.03	8.04	9	6,331	0.14%
2020/11/25	1	7.80	0	0.00	7.88	1	6,286	0.02%
2020/11/24	10	7.76	22	7.74	7.76	-12	6,251	-0.19%
2020/11/23	12	7.70	0	0.00	7.71	12	6,323	0.19%
2020/11/20	1	7.67	6	7.66	7.68	-5	6,314	-0.08%
2020/11/19	1	7.68	3.1	7.70	7.68	-2.1	6,397	-0.03%
2020/11/18	2	7.64	13	7.65	7.67	-11	6,408	-0.17%
2020/11/17	2	7.57	0	0.00	7.59	2	6,565	0.03%
2020/11/16	0	0.00	7	7.62	7.59	-7	6,767	-0.10%
2020/11/13	4	7.58	0	0.00	7.60	4	6,831	0.06%
2020/11/12	15	7.71	4	7.76	7.61	11	7,017	0.16%
2020/11/11	0	0.00	16	7.70	7.74	-16	7,425	-0.22%
2020/11/10	15	7.63	21	7.63	7.63	-6	7,482	-0.08%
2020/11/09	60	7.59	8	7.58	7.64	52	7,573	0.69%
2020/11/06	2	7.43	0	0.00	7.44	2	7,658	0.03%
2020/11/05	1	7.41	0	0.00	7.44	1	7,813	0.01%
2020/11/04	1	7.42	5	7.42	7.40	-4	7,997	-0.05%
2020/11/03	1	7.43	4	7.43	7.41	-3	8,113	-0.04%
2020/11/02	0	0.00	10	7.35	7.34	-10	8,148	-0.12%
2020/10/30	36	7.40	0	0.00	7.33	36	8,185	0.44%
2020/10/29	6	7.38	10	7.33	7.40	-4	8,239	-0.05%
2020/10/28	6	7.47	0	0.00	7.48	6	8,244	0.07%
2020/10/27	0	0.00	7	7.55	7.56	-7	8,195	-0.09%
2020/10/26	21	7.56	0	0.00	7.56	21	8,174	0.26%
2020/10/23	0	0.00	2	7.51	7.51	-2	8,196	-0.02%
2020/10/22	0	0.00	3	7.45	7.45	-3	8,276	-0.04%
2020/10/21	2	7.49	0	0.00	7.50	2	8,350	0.02%
2020/10/20	9	7.50	0	0.00	7.44	9	8,500	0.11%
2020/10/19	2	7.48	0	0.00	7.52	2	8,745	0.02%
2020/10/16	8	7.52	7	7.49	7.44	1	8,838	0.01%
2020/10/15	2	7.55	0	0.00	7.55	2	8,802	0.02%
2020/10/14	2	7.57	0	0.00	7.56	2	8,831	0.02%
2020/10/13	3	7.55	13	7.57	7.55	-10	9,202	-0.11%
2020/10/12	4	7.65	6	7.66	7.63	-2	9,177	-0.02%
2020/10/08	1	7.63	0	0.00	7.64	1	9,236	0.01%
2020/10/07	0	0.00	1	7.66	7.63	-1	9,282	-0.01%
2020/10/06	16	7.56	0	0.00	7.58	16	9,364	0.17%
2020/09/30	1	7.55	1	7.56	7.54	0	9,557	0.00%
2020/09/29	3	7.55	5	7.67	7.55	-2	9,636	-0.02%
2020/09/28	5	7.59	9	7.64	7.73	-4	9,611	-0.04%
2020/09/25	5	7.51	4	7.48	7.46	1	9,578	0.01%
2020/09/24	3	7.64	1	7.70	7.51	2	9,479	0.02%
2020/09/23	31	7.81	0	0.00	7.79	31	9,314	0.33%
2020/09/22	9	8.12	0	0.00	8.09	9	9,202	0.10%
2020/09/21	0	0.00	8	8.26	8.25	-8	9,054	-0.09%
2020/09/18	0	0.00	2	8.25	8.24	-2	9,018	-0.02%
2020/09/17	1	8.25	12	8.21	8.26	-11	8,992	-0.12%
2020/09/16	4	8.26	0	0.00	8.20	4	8,960	0.04%
2020/09/15	3	8.31	31	8.31	8.31	-28	8,881	-0.32%
2020/09/14	5	8.32	107	8.33	8.34	-102	8,859	-1.15%	大賣/鉅額交易
2020/09/11	15	8.32	199	8.44	8.34	-184	8,839	-2.08%	大賣/鉅額交易
2020/09/10	1	8.40	17	8.41	8.39	-16	8,717	-0.18%
2020/09/09	31	8.34	22	8.21	8.32	9	8,627	0.10%
2020/09/08	35	8.33	2	8.36	8.29	33	8,513	0.39%
2020/09/07	74	8.33	125	8.30	8.30	-51	8,457	-0.60%	大賣/
2020/09/04	0	0.00	173	8.20	8.16	-173	8,184	-2.11%	大賣/鉅額交易
2020/09/03	0	0.00	1	8.11	8.12	-1	8,110	-0.01%
2020/09/02	21	8.09	22	8.14	8.08	-1	8,035	-0.01%
2020/09/01	71	8.13	2	8.15	8.16	69	8,047	0.86%
2020/08/31	23	8.21	5	8.25	8.17	18	8,022	0.22%
2020/08/28	7	8.12	4	8.14	8.12	3	7,868	0.04%
2020/08/27	0	0.00	105	8.08	8.10	-105	7,843	-1.34%	大賣/鉅額交易
2020/08/26	30	8.03	0	0.00	8.00	30	7,693	0.39%
2020/08/25	20	8.08	75	8.02	8.01	-55	7,963	-0.69%
2020/08/24	1	7.91	0	0.00	7.97	1	7,889	0.01%
2020/08/21	102	7.99	29	7.97	7.95	73	7,870	0.93%	大買/
2020/08/20	19	7.81	8	7.96	7.77	11	7,681	0.14%
2020/08/19	55	8.09	0	0.00	8.10	55	7,487	0.73%
2020/08/18	11	8.07	104	8.08	8.11	-93	7,395	-1.26%	大賣/
2020/08/17	319	8.06	26	8.01	8.15	293	7,234	4.05%	大買/鉅額交易
2020/08/14	15	7.74	467	7.75	7.84	-452	6,715	-6.73%	大賣/鉅額交易
2020/08/13	0	0.00	19	7.86	7.77	-19	6,556	-0.29%
2020/08/12	164	8.12	16	8.02	8.01	148	6,386	2.32%	大買/鉅額交易
2020/08/11	20	8.00	10	8.00	8.00	10	6,152	0.16%
2020/08/10	450	7.92	79	7.94	7.99	371	6,005	6.18%	大買/鉅額交易
2020/08/07	10	7.77	11	7.81	7.75	-1	5,832	-0.02%
2020/08/06	0	0.00	5	7.72	7.71	-5	5,736	-0.09%
2020/08/05	4.3	7.72	12	7.78	7.70	-7.7	5,722	-0.13%
2020/08/04	0	0.00	12	7.57	7.69	-12	5,730	-0.21%
2020/07/30	5	7.47	2	7.48	7.45	3	5,661	0.05%
2020/07/28	8	7.35	5	7.26	7.26	3	5,673	0.05%
2020/07/27	0	0.00	1	7.61	7.36	-1	5,707	-0.02%
2020/07/24	10	7.67	5	7.74	7.57	5	5,689	0.09%
2020/07/23	27	7.64	3	7.65	7.73	24	5,572	0.43%
2020/07/22	0	0.00	19	7.56	7.52	-19	5,354	-0.35%
2020/07/21	0	0.00	60	7.40	7.44	-60	5,245	-1.14%
2020/07/20	5	7.39	2	7.38	7.41	3	5,264	0.06%
2020/07/17	72	7.56	122	7.50	7.39	-50	5,250	-0.95%	大賣/
2020/07/16	0	0.00	4	7.22	7.25	-4	4,937	-0.08%
2020/07/15	47	7.21	2	7.22	7.18	45	4,939	0.91%
2020/07/14	118	7.27	4	7.28	7.28	114	4,911	2.32%	大買/鉅額交易
2020/07/10	4	7.24	0.3	7.20	7.23	3.7	4,793	0.08%
2020/07/09	3	7.26	4	7.27	7.27	-1	4,711	-0.02%
2020/07/08	10	7.24	1	7.26	7.26	9	4,709	0.19%
2020/07/07	0	0.00	10	7.16	7.17	-10	4,781	-0.21%
2020/07/06	0	0.00	10	7.12	7.17	-10	4,927	-0.20%
2020/07/03	0	0.00	10	7.08	7.07	-10	4,996	-0.20%
2020/07/02	0	0.00	3	7.11	7.10	-3	5,039	-0.06%
2020/07/01	1	7.13	0	0.00	7.07	1	5,102	0.02%
2020/06/30	0	0.00	42	7.07	7.10	-42	5,143	-0.82%
2020/06/23	5	7.13	0	0.00	7.11	5	5,303	0.09%
2020/06/19	0	0.00	8	7.15	7.19	-8	5,526	-0.14%
2020/06/17	2	7.04	12	7.05	7.08	-10	5,608	-0.18%
2020/06/16	5	6.90	0	0.00	7.02	5	5,670	0.09%
2020/06/15	11	6.87	0	0.00	6.85	11	5,817	0.19%
2020/06/12	2	6.85	1	6.87	6.87	1	5,879	0.02%
2020/06/11	2	7.06	65	7.08	6.96	-63	5,947	-1.06%
2020/06/10	4	7.16	0	0.00	7.14	4	6,000	0.07%
2020/06/08	121	7.15	1.3	7.15	7.12	119.7	6,344	1.89%	大買/鉅額交易
2020/06/05	0	0.00	4	7.05	7.05	-4	6,283	-0.06%
2020/06/04	32	7.00	0	0.00	7.03	32	6,318	0.51%
2020/06/03	92	6.96	5	6.90	6.97	87	6,333	1.37%
2020/06/01	134	6.87	21	6.91	6.83	113	6,223	1.82%	大買/鉅額交易
2020/05/29	12	6.77	5	6.80	6.76	7	5,908	0.12%
2020/05/28	15	6.77	0	0.00	6.74	15	5,929	0.25%
2020/05/27	20	6.79	5	6.79	6.76	15	5,957	0.25%
2020/05/26	2	6.77	0.8	6.72	6.76	1.2	5,980	0.02%
2020/05/22	0	0.00	3.2	6.85	6.73	-3.2	6,036	-0.05%
2020/05/14	2	6.77	0	0.00	6.78	2	5,935	0.03%
2020/05/13	2	6.88	0	0.00	6.87	2	5,914	0.03%
2020/05/12	1	6.90	0	0.00	6.94	1	5,920	0.02%
2020/05/08	1	6.99	0	0.00	6.93	1	5,884	0.02%
2020/04/30	11	7.12	0	0.00	7.12	11	5,819	0.19%
2020/04/28	6	6.90	9	6.88	6.90	-3	5,713	-0.05%
2020/04/24	2	6.68	2	6.71	6.70	0	5,713	0.00%
2020/04/23	5	6.71	2	6.70	6.71	3	5,712	0.05%
2020/04/22	0	0.00	5	6.52	6.58	-5	5,635	-0.09%
2020/04/21	0	0.00	2	6.64	6.42	-2	5,594	-0.04%
2020/04/20	1	6.81	0	0.00	6.77	1	5,570	0.02%
2020/04/17	1	6.93	4	6.88	6.79	-3	5,616	-0.05%
2020/04/16	2	6.75	18	6.83	6.88	-16	5,638	-0.28%
2020/04/15	2	6.84	34	6.90	6.84	-32	5,639	-0.57%
2020/04/14	0	0.00	2	6.80	6.83	-2	5,629	-0.04%
2020/04/13	2	6.76	2	6.76	6.75	0	5,567	0.00%
2020/04/10	0	0.00	1	6.45	6.70	-1	5,539	-0.02%
2020/04/09	3	6.21	0	0.00	6.38	3	5,416	0.06%
2020/04/07	8	6.00	0	0.00	6.01	8	5,144	0.16%
2020/03/31	40	5.85	0	0.00	5.85	40	5,206	0.77%
2020/03/30	4	5.63	0	0.00	5.72	4	5,130	0.08%
2020/03/27	1	5.70	5	5.69	5.67	-4	5,126	-0.08%
2020/03/26	1	5.69	0	0.00	5.68	1	5,054	0.02%
2020/03/25	0	0.00	3	5.60	5.56	-3	5,031	-0.06%
2020/03/24	0	0.00	1	5.35	5.32	-1	4,822	-0.02%
2020/03/23	1	5.12	0	0.00	5.33	1	4,739	0.02%
2020/03/20	13	5.20	4	5.24	5.28	9	4,751	0.19%
2020/03/19	56	5.01	0	0.00	5.00	56	4,683	1.20%
2020/03/18	10	5.61	6	5.58	5.55	4	4,495	0.09%
2020/03/17	1	5.48	0	0.00	5.65	1	4,436	0.02%
2020/03/16	0	0.00	8	5.74	5.74	-8	4,318	-0.19%
2020/03/13	16	5.87	11	5.98	6.04	5	4,255	0.12%
2020/03/12	41	6.71	0	0.00	6.47	41	3,951	1.04%
2020/03/10	1	6.89	3	6.88	6.98	-2	3,811	-0.05%
2020/03/09	4	7.07	1	7.13	7.00	3	3,823	0.08%
2020/03/06	2	7.19	0	0.00	7.16	2	3,764	0.05%
2020/03/05	0	0.00	5	7.25	7.23	-5	3,774	-0.13%
2020/03/04	9	7.22	14	7.26	7.21	-5	3,788	-0.13%
2020/03/03	7	7.22	3	7.20	7.24	4	3,782	0.11%
2020/03/02	0	0.00	20	7.08	7.13	-20	3,735	-0.54%
2020/02/26	4	7.10	0	0.00	7.10	4	3,652	0.11%
2020/02/25	6	7.08	3	7.13	7.14	3	3,659	0.08%
2020/02/24	0	0.00	8	7.22	7.20	-8	3,616	-0.22%
2020/02/20	0	0.00	2	7.29	7.30	-2	3,647	-0.05%
2020/02/13	6	7.35	5	7.34	7.32	1	4,175	0.02%
2020/02/12	14	7.32	0	0.00	7.33	14	4,221	0.33%
2020/02/11	0	0.00	20	7.30	7.29	-20	4,272	-0.47%
2020/02/10	0	0.00	8	7.18	7.18	-8	4,270	-0.19%
2020/02/07	0	0.00	2	7.32	7.24	-2	4,315	-0.05%
2020/02/06	47	7.39	0	0.00	7.37	47	4,348	1.08%
2020/02/05	18	7.25	5	7.28	7.26	13	4,453	0.29%
2020/02/04	0	0.00	3	7.24	7.25	-3	4,452	-0.07%
2020/02/03	10	7.21	24.3	7.14	7.18	-14.3	4,517	-0.32%
2020/01/31	2	7.35	0	0.00	7.36	2	4,556	0.04%
2020/01/30	13	7.30	7	7.33	7.24	6	4,588	0.13%
2020/01/20	4	7.74	5	7.77	7.75	-1	4,544	-0.02%
2020/01/17	11	7.70	0	0.00	7.70	11	4,626	0.24%
2020/01/16	1	7.71	0	0.00	7.70	1	4,729	0.02%
2020/01/13	1	7.71	0	0.00	7.80	1	5,487	0.02%
2020/01/10	5	7.66	8	7.66	7.71	-3	5,662	-0.05%
2020/01/09	1	7.52	7	7.53	7.58	-6	5,929	-0.10%
2020/01/08	9	7.49	0	0.00	7.42	9	6,170	0.15%
2020/01/07	6	7.59	10	7.61	7.56	-4	6,276	-0.06%
2020/01/06	2	7.66	9.5	7.70	7.62	-7.5	6,445	-0.12%
2020/01/03	32	7.74	0	0.00	7.74	32	6,450	0.50%
2020/01/02	1	7.79	3	7.81	7.79	-2	6,501	-0.03%
2019/12/31	15	7.78	4	7.80	7.78	11	6,524	0.17%
2019/12/30	17	7.87	0	0.00	7.82	17	6,548	0.26%
2019/12/27	1	7.80	1	7.84	7.88	0	6,530	0.00%
2019/12/26	33	7.80	0	0.00	7.80	33	6,496	0.51%
2019/12/25	0	0.00	6	7.89	7.85	-6	6,381	-0.09%
2019/12/24	40	7.89	0	0.00	7.86	40	6,464	0.62%
2019/12/23	12	7.84	0	0.00	7.82	12	6,836	0.18%
2019/12/20	10	7.89	20	7.88	7.85	-10	6,906	-0.14%
2019/12/19	0	0.00	1	7.98	7.93	-1	6,953	-0.01%
2019/12/18	1	7.93	0	0.00	7.93	1	7,066	0.01%
2019/12/17	0	0.00	4	7.95	7.93	-4	7,141	-0.06%
2019/12/13	2	7.84	5	7.88	7.84	-3	7,069	-0.04%
2019/12/12	5	7.87	0	0.00	7.89	5	7,062	0.07%
2019/12/10	0	0.00	1	7.90	7.86	-1	7,095	-0.01%
2019/12/06	2	7.80	2	7.81	7.79	0	7,243	0.00%
2019/12/05	1	7.73	0	0.00	7.74	1	7,338	0.01%
2019/12/04	3	7.68	0	0.00	7.71	3	7,360	0.04%
2019/12/03	9	7.76	0	0.00	7.75	9	7,381	0.12%
2019/12/02	0	0.00	10	7.85	7.79	-10	7,366	-0.14%
2019/11/29	5	7.83	2	7.80	7.82	3	7,393	0.04%
2019/11/27	5	7.87	0	0.00	7.85	5	7,460	0.07%
2019/11/26	0	0.00	2	7.89	7.87	-2	7,466	-0.03%
2019/11/25	0	0.00	2	7.83	7.85	-2	7,518	-0.03%
2019/11/22	5	7.81	0	0.00	7.78	5	7,534	0.07%
2019/11/21	8	7.78	220	7.76	7.77	-212	7,518	-2.82%	大賣/鉅額交易
2019/11/20	1	7.81	0	0.00	7.82	1	7,471	0.01%
2019/11/19	1	7.82	9	7.82	7.81	-8	7,475	-0.11%
2019/11/18	0	0.00	5	7.83	7.82	-5	7,452	-0.07%
2019/11/14	6	7.81	0	7.81	7.81	6	7,480	0.08%
2019/11/13	5	7.89	0	0.00	7.93	5	7,334	0.07%
2019/11/12	3	7.88	2	7.88	7.90	1	7,328	0.01%
2019/11/11	7	7.90	1	7.94	7.85	6	7,017	0.09%
2019/11/08	4	8.05	0	0.00	8.01	4	6,935	0.06%
2019/11/07	2	8.07	21	8.12	8.07	-19	6,864	-0.28%
2019/11/06	10	8.11	0	0.00	8.09	10	6,830	0.15%
2019/11/04	0	0.00	13	8.18	8.12	-13	6,762	-0.19%
2019/11/01	2	8.12	31	8.13	8.11	-29	6,812	-0.43%
2019/10/31	15	8.18	17	8.18	8.12	-2	6,873	-0.03%
2019/10/30	21	8.27	0	0.00	8.26	21	6,817	0.31%
2019/10/29	5	8.22	18	8.24	8.18	-13	6,717	-0.19%
2019/10/28	10	8.25	5	8.24	8.24	5	6,664	0.08%
2019/10/25	0	0.00	6	8.30	8.26	-6	6,618	-0.09%
2019/10/24	2	8.35	12	8.31	8.31	-10	6,553	-0.15%
2019/10/23	85	8.35	19	8.36	8.35	66	6,464	1.02%
2019/10/22	15	8.40	3	8.32	8.30	12	6,240	0.19%
2019/10/21	22	8.36	29	8.35	8.39	-7	6,043	-0.12%
2019/10/18	20	8.15	4	8.18	8.11	16	5,680	0.28%
2019/10/17	4	8.10	44.2	8.13	8.16	-40.2	5,470	-0.73%
2019/10/16	20	8.06	25	8.05	8.00	-5	5,140	-0.10%
2019/10/15	2	8.04	25	8.05	8.03	-23	4,854	-0.47%
2019/10/14	3	7.97	16	7.93	7.98	-13	4,692	-0.28%
2019/10/09	8	7.74	1	7.72	7.74	7	4,526	0.15%
2019/10/08	17	7.87	3	7.88	7.88	14	4,483	0.31%
2019/10/07	10	7.80	14	7.83	7.84	-4	4,400	-0.09%
2019/10/03	10	7.76	0	0.00	7.82	10	4,339	0.23%
2019/10/02	0	0.00	33	7.75	7.75	-33	4,330	-0.76%
2019/10/01	7	7.78	0	0.00	7.78	7	4,312	0.16%
2019/09/27	11	7.80	46	7.84	7.76	-35	4,278	-0.82%
2019/09/26	39	8.05	42	7.90	7.85	-3	4,203	-0.07%
2019/09/25	0	0.00	14	8.00	8.01	-14	3,810	-0.37%
2019/09/24	22	7.97	50	7.97	7.96	-28	3,862	-0.72%
2019/09/23	40	8.09	3	8.07	8.08	37	3,883	0.95%
2019/09/20	6	7.93	0	0.00	7.98	6	3,788	0.16%
2019/09/19	60	7.87	0	0.00	7.87	60	3,707	1.62%
2019/09/18	5	7.88	7	7.92	7.88	-2	3,738	-0.05%
2019/09/17	41	7.95	0	0.00	7.91	41	3,758	1.09%
2019/09/16	0	0.00	2	7.93	7.91	-2	3,807	-0.05%
2019/09/12	0	0.00	1	8.00	7.96	-1	3,816	-0.03%
2019/09/11	0	0.00	40	7.87	7.93	-40	3,786	-1.06%
2019/09/10	10	7.75	4	7.78	7.81	6	3,703	0.16%
2019/09/09	10	7.79	6	7.82	7.74	4	3,659	0.11%
2019/09/06	51	7.71	29	7.70	7.70	22	3,593	0.61%
2019/09/05	35	7.66	5	7.73	7.76	30	3,643	0.82%
2019/09/04	0	0.00	5	7.62	7.64	-5	3,612	-0.14%
2019/09/03	0	0.00	1	7.63	7.60	-1	3,896	-0.03%
2019/08/29	1	7.48	0	0.00	7.47	1	3,961	0.03%
2019/08/28	4	7.54	5	7.51	7.52	-1	4,102	-0.02%
2019/08/27	3	7.35	0	0.00	7.35	3	4,141	0.07%
2019/08/26	2	7.41	0	0.00	7.41	2	4,215	0.05%
2019/08/22	10	7.45	0	0.00	7.46	10	4,484	0.22%
2019/08/21	2	7.46	1	7.45	7.44	1	4,870	0.02%
2019/08/20	4	7.48	0	0.00	7.47	4	5,190	0.08%
2019/08/19	1	7.48	0	0.00	7.52	1	5,354	0.02%
2019/08/14	7	7.43	0	0.00	7.46	7	5,964	0.12%
2019/08/07	3	7.37	3	7.36	7.35	0	7,187	0.00%
2019/08/06	1	7.20	0	0.00	7.31	1	7,336	0.01%
2019/08/05	2	7.36	0	0.00	7.28	2	7,347	0.03%
2019/08/02	2	7.50	0	0.00	7.50	2	7,226	0.03%
2019/07/31	1	7.67	0	0.00	7.70	1	7,304	0.01%
2019/07/30	3	7.70	0	0.00	7.69	3	7,306	0.04%
2019/07/26	1	7.69	0	0.00	7.70	1	7,331	0.01%
2019/07/16	10	7.74	5	7.76	7.74	5	7,439	0.07%
2019/07/15	1	7.75	0	0.00	7.76	1	7,433	0.01%
2019/07/11	0	0.00	21	7.76	7.75	-21	7,464	-0.28%
2019/07/10	5	7.76	0	0.00	7.76	5	7,477	0.07%
2019/07/09	3	7.76	0	0.00	7.75	3	7,459	0.04%
2019/07/05	1	7.79	0	0.00	7.80	1	7,524	0.01%
2019/07/04	1	7.82	10	7.82	7.82	-9	7,547	-0.12%
2019/07/03	10	7.79	0	0.00	7.81	10	7,622	0.13%
2019/07/02	4	7.75	0	0.00	7.75	4	7,707	0.05%
2019/07/01	5	7.76	0	0.00	7.74	5	7,880	0.06%
2019/06/28	30	7.77	230	7.75	7.77	-200	7,823	-2.56%	大賣/鉅額交易
2019/06/27	0	0.00	20	7.86	7.85	-20	8,061	-0.25%
2019/06/26	30	7.83	30	7.89	7.90	0	8,138	0.00%
2019/06/25	50	7.86	26	7.84	7.83	24	8,422	0.28%
2019/06/24	50	7.87	0	0.00	7.86	50	8,457	0.59%
2019/06/21	112	7.91	39	7.89	7.93	73	8,445	0.86%	大買/
2019/06/20	2	7.92	0	0.00	7.95	2	8,447	0.02%
2019/06/18	1	7.89	0	0.00	7.82	1	8,680	0.01%
2019/06/14	2	7.93	0	0.00	7.91	2	8,659	0.02%
2019/06/13	3	7.90	0	0.00	7.89	3	8,638	0.03%
2019/06/12	13	8.00	2	7.99	7.98	11	8,672	0.13%
2019/06/11	5	8.05	186	8.24	8.03	-181	8,608	-2.10%	大賣/鉅額交易
2019/06/10	5	8.30	310	8.34	8.31	-305	8,342	-3.66%	大賣/鉅額交易
2019/06/06	91	8.34	3	8.32	8.32	88	8,348	1.05%
2019/06/05	105	8.35	28	8.39	8.33	77	8,332	0.92%	大買/
2019/06/04	20	8.34	27	8.41	8.32	-7	8,312	-0.08%
2019/06/03	60	8.44	14	8.41	8.45	46	8,225	0.56%
2019/05/31	55	8.41	0	0.00	8.39	55	8,181	0.67%
2019/05/30	179	8.41	2	8.41	8.41	177	8,132	2.18%	大買/鉅額交易
2019/05/29	30	8.37	16	8.37	8.37	14	8,110	0.17%
2019/05/28	20	8.61	32	8.46	8.32	-12	8,080	-0.15%
2019/05/27	44	8.51	27	8.49	8.53	17	7,814	0.22%
2019/05/24	13	8.43	11	8.35	8.42	2	7,577	0.03%
2019/05/23	10	8.32	16	8.35	8.36	-6	7,470	-0.08%
2019/05/22	5	8.26	50	8.22	8.31	-45	7,281	-0.62%
2019/05/21	0	0.00	20	8.15	8.21	-20	7,051	-0.28%
2019/05/20	0	0.00	0.3	8.20	8.21	-0.3	7,286	0.00%
2019/05/17	1	8.22	30	8.08	8.08	-29	7,178	-0.40%
2019/05/16	0	0.00	70	7.94	8.11	-70	6,870	-1.02%
2019/05/15	86	7.92	5	8.04	7.90	81	6,430	1.26%
2019/05/14	5	7.76	5.1	7.92	7.90	-0.1	6,379	0.00%
2019/05/13	0	0.00	1	7.84	7.82	-1	6,246	-0.02%
2019/05/10	0	0.00	10	7.89	7.82	-10	6,238	-0.16%
2019/05/09	0	0.00	10	7.89	7.91	-10	6,196	-0.16%
2019/05/08	0	0.00	4	7.74	7.82	-4	6,051	-0.07%
2019/05/07	0	0.00	6	7.78	7.79	-6	6,036	-0.10%
2019/05/06	1	7.76	17	7.76	7.73	-16	6,037	-0.27%
2019/05/03	0	0.00	15	7.84	7.85	-15	6,022	-0.25%
2019/05/02	0	0.00	44	7.82	7.83	-44	6,015	-0.73%
2019/04/30	5	7.81	5	7.80	7.80	0	6,014	0.00%
2019/04/29	1	7.79	0	0.00	7.78	1	6,062	0.02%
2019/04/26	1	7.80	0	0.00	7.78	1	6,123	0.02%
2019/04/24	0	0.00	1	7.81	7.82	-1	6,492	-0.02%
2019/04/23	2	7.84	4	7.84	7.90	-2	6,436	-0.03%
2019/04/22	0.2	7.70	0	0.00	7.75	0.2	6,329	0.00%
2019/04/18	0	0.00	14	7.83	7.71	-14	6,431	-0.22%
2019/04/16	4	7.77	10	7.76	7.75	-6	6,895	-0.09%
2019/04/15	0	7.76	4	7.79	7.80	-4	6,894	-0.06%
2019/04/12	2	7.81	13	7.79	7.78	-11	6,931	-0.16%
2019/04/11	1	7.84	0	0.00	7.85	1	6,916	0.01%
2019/04/10	0	0.00	16	7.85	7.85	-16	6,878	-0.23%
2019/04/09	0	0.00	24	7.82	7.88	-24	6,869	-0.35%
2019/04/08	10	7.83	0	0.00	7.79	10	6,865	0.15%
2019/04/03	19	7.68	0	0.00	7.69	19	6,798	0.28%
2019/04/02	3	7.68	90	7.68	7.65	-87	6,776	-1.28%
2019/04/01	5	7.73	800	7.80	7.69	-795	6,715	-11.84%	大賣/鉅額交易
2019/03/29	35	8.08	790	8.09	8.05	-755	6,355	-11.88%	大賣/鉅額交易
2019/03/28	21	8.15	19	8.12	8.10	2	6,262	0.03%
2019/03/27	21	8.02	0	0.00	8.04	21	6,021	0.35%
2019/03/26	100	7.99	0	0.00	7.97	100	6,015	1.66%
2019/03/25	152	7.98	30	7.99	7.99	122	6,108	2.00%	大買/鉅額交易
2019/03/22	100	8.05	0	0.00	8.04	100	6,086	1.64%
2019/03/21	151	8.08	1	8.10	8.10	150	6,148	2.44%	大買/鉅額交易
2019/03/19	150	7.97	0	0.00	7.96	150	6,773	2.21%	大買/鉅額交易
2019/03/18	139	7.99	0	0.00	8.00	139	6,893	2.02%	大買/鉅額交易
2019/03/15	99	8.03	0	0.00	8.02	99	7,059	1.40%
2019/03/14	100	7.97	0	0.00	7.95	100	7,160	1.40%
2019/03/13	160	7.99	0	0.00	7.96	160	7,344	2.18%	大買/鉅額交易
2019/03/11	0	0.00	40	8.00	7.99	-40	7,633	-0.52%
2019/03/08	70	7.84	176	7.84	7.91	-106	7,764	-1.37%	大賣/鉅額交易
2019/03/07	30	7.90	0	0.00	7.89	30	7,872	0.38%
2019/03/06	1	7.94	0	0.00	7.99	1	7,971	0.01%
2019/03/04	0	0.00	20	7.92	7.87	-20	8,304	-0.24%
2019/02/27	5	7.98	207	7.97	7.97	-202	8,516	-2.37%	大賣/鉅額交易
2019/02/26	47	7.91	1	7.83	7.93	46	8,401	0.55%
2019/02/25	40	7.81	0	0.00	7.82	40	8,358	0.48%
2019/02/22	13	7.69	113	7.71	7.76	-100	8,381	-1.19%	大賣/
2019/02/21	10	7.67	200	7.66	7.65	-190	8,349	-2.28%	大賣/鉅額交易
2019/02/20	20	7.59	6	7.61	7.62	14	8,327	0.17%
2019/02/19	18	7.69	10	7.67	7.60	8	8,298	0.10%
2019/02/18	10	7.45	5	7.47	7.47	5	7,979	0.06%
2019/02/15	20	7.38	5	7.43	7.38	15	7,936	0.19%
2019/02/14	30	7.39	0	0.00	7.39	30	7,884	0.38%
2019/02/13	15	7.40	0	0.00	7.40	15	7,870	0.19%
2019/02/12	11	7.33	2	7.32	7.33	9	7,744	0.12%
2019/01/30	20	7.30	0	0.00	7.29	20	7,763	0.26%
2019/01/29	15	7.25	2.5	7.25	7.28	12.5	7,767	0.16%
2019/01/24	0	0.00	5	7.28	7.28	-5	8,015	-0.06%
2019/01/23	9	7.29	2	7.29	7.27	7	8,075	0.09%
2019/01/22	10	7.27	0	0.00	7.32	10	8,146	0.12%
2019/01/21	0	0.00	4	7.32	7.27	-4	8,646	-0.05%
2019/01/18	25	7.36	0	0.00	7.35	25	8,687	0.29%
2019/01/17	40	7.29	500	7.28	7.26	-460	8,831	-5.21%	大賣/鉅額交易
2019/01/16	5	7.29	500	7.26	7.25	-495	8,889	-5.57%	大賣/鉅額交易
2019/01/15	3	7.11	0	0.00	7.11	3	8,627	0.03%
2019/01/14	5	7.15	0	0.00	7.08	5	8,659	0.06%
2019/01/10	5	7.17	0	0.00	7.17	5	8,870	0.06%
2019/01/09	570	7.26	0	0.00	7.24	570	8,862	6.43%	大買/鉅額交易
2019/01/07	0	0.00	0.1	7.16	7.16	-0.1	8,585	0.00%
2019/01/04	1	6.96	570	6.99	7.03	-569	8,734	-6.51%	大賣/鉅額交易
2019/01/03	0	0.00	10	7.05	7.05	-10	9,021	-0.11%
2019/01/02	1	7.05	0	0.00	7.05	1	9,174	0.01%
2018/12/28	100	7.10	0	0.00	7.12	100	9,260	1.08%
2018/12/26	0	0.00	100	7.05	7.00	-100	9,712	-1.03%
2018/12/25	19	7.01	0	0.00	7.02	19	9,900	0.19%
2018/12/24	5	7.24	0	0.00	7.26	5	9,855	0.05%
2018/12/21	30	7.20	0	0.00	7.20	30	10,276	0.29%
2018/12/20	1	7.22	0	0.00	7.16	1	10,547	0.01%
2018/12/18	9	7.33	1	7.28	7.25	8	11,362	0.07%
2018/12/17	0	0.00	4	7.47	7.45	-4	11,321	-0.04%
2018/12/14	1	7.49	5	7.50	7.50	-4	11,320	-0.04%
2018/12/13	344	7.51	1,137	7.63	7.52	-793	11,287	-7.03%	大買/大賣/鉅額交易
2018/12/11	1	8.15	3	8.14	8.29	-2	10,664	-0.02%
2018/12/10	41	8.13	13	8.12	8.13	28	10,553	0.27%
2018/12/07	0	0.00	10	8.15	8.29	-10	10,391	-0.10%
2018/12/06	0	0.00	11	7.96	7.99	-11	10,188	-0.11%
2018/12/04	0	0.00	1	8.01	8.20	-1	9,988	-0.01%
2018/12/03	5	7.98	0	0.00	8.04	5	9,836	0.05%
2018/11/30	0	0.00	32	7.73	7.86	-32	9,691	-0.33%
2018/11/29	0	0.00	1	7.63	7.70	-1	9,638	-0.01%
2018/11/28	15	7.64	15	7.70	7.70	0	9,597	0.00%
2018/11/27	11	7.46	0	0.00	7.51	11	9,622	0.11%
2018/11/26	0	0.00	4	7.56	7.55	-4	9,548	-0.04%
2018/11/21	1	7.19	2	7.40	7.40	-1	9,407	-0.01%
2018/11/14	0	0.00	5	7.05	7.03	-5	9,405	-0.05%
2018/11/13	2	7.02	0	0.00	7.03	2	9,418	0.02%
2018/11/06	0	0.00	1	7.06	7.07	-1	9,747	-0.01%
2018/11/05	0	0.00	8	7.06	7.05	-8	9,748	-0.08%
2018/11/02	0	0.00	2	7.04	7.21	-2	9,652	-0.02%
2018/11/01	3	7.02	0	0.00	7.03	3	9,665	0.03%
2018/10/30	0	0.00	16	6.87	6.85	-16	9,583	-0.17%
2018/10/29	0	0.00	2	6.95	6.93	-2	9,551	-0.02%
2018/10/25	240	6.86	0	0.00	6.80	240	9,128	2.63%	大買/鉅額交易
2018/10/24	280	7.11	0	0.00	7.10	280	8,960	3.12%	大買/鉅額交易
2018/10/23	270	7.23	0	0.00	7.16	270	8,916	3.03%	大買/鉅額交易
2018/10/22	201	7.24	5	7.22	7.32	196	8,915	2.20%	大買/鉅額交易
2018/10/19	224	7.18	0	0.00	7.20	224	8,902	2.52%	大買/鉅額交易
2018/10/18	270	7.45	28	7.39	7.36	242	8,767	2.76%	大買/鉅額交易
2018/10/17	331	7.58	2	7.48	7.47	329	8,701	3.78%	大買/鉅額交易
2018/10/16	330	7.51	0	0.00	7.54	330	8,711	3.79%	大買/鉅額交易
2018/10/15	201	7.66	0	0.00	7.66	201	8,824	2.28%	大買/鉅額交易
2018/10/12	46	7.62	6	7.51	7.68	40	9,007	0.44%
2018/10/11	6	7.68	101	7.50	7.48	-95	9,183	-1.03%	大賣/
2018/10/09	152	8.15	4	8.10	8.10	148	9,074	1.63%	大買/鉅額交易
2018/10/08	187	8.25	3	8.21	8.21	184	8,964	2.05%	大買/鉅額交易
2018/10/05	143	8.19	146	8.33	8.19	-3	9,038	-0.03%	大買/大賣/
2018/10/04	20	8.54	3	8.56	8.46	17	8,728	0.19%
2018/10/03	122	8.57	0.4	8.58	8.58	121.6	8,530	1.43%	大買/鉅額交易
2018/10/02	1	8.46	49	8.48	8.47	-48	8,335	-0.58%
2018/10/01	1	8.56	5	8.58	8.51	-4	8,256	-0.05%
2018/09/28	18	8.43	64.1	8.41	8.40	-46.1	8,133	-0.57%
2018/09/27	101	8.59	9	8.59	8.50	92	8,016	1.15%	大買/
2018/09/26	70	8.55	31	8.61	8.64	39	7,748	0.50%
2018/09/25	6	8.25	0	0.00	8.30	6	7,072	0.08%
2018/09/21	1	8.18	0	0.00	8.18	1	7,023	0.01%
2018/09/20	0	0.00	8	8.20	8.19	-8	6,973	-0.11%
2018/09/19	30	8.22	1	8.21	8.21	29	7,076	0.41%
2018/09/18	12	8.27	0	0.00	8.21	12	7,072	0.17%
2018/09/17	1	8.28	0	0.00	8.25	1	7,087	0.01%
2018/09/13	105	8.06	0	0.00	8.10	105	6,992	1.50%	大買/鉅額交易
2018/09/11	0	0.00	12	8.07	8.11	-12	7,327	-0.16%
2018/09/06	1	8.23	2	8.18	8.18	-1	7,644	-0.01%
2018/09/05	0	0.00	1	8.24	8.23	-1	7,897	-0.01%
2018/09/04	1	8.42	2	8.38	8.38	-1	8,059	-0.01%
2018/09/03	9	8.41	4	8.43	8.41	5	8,329	0.06%
2018/08/31	1	8.26	2	8.28	8.26	-1	9,466	-0.01%
2018/08/30	5	8.30	11	8.28	8.28	-6	10,720	-0.06%
2018/08/29	38	8.23	22	8.26	8.25	16	10,681	0.15%
2018/08/28	0	0.00	10	8.18	8.17	-10	10,558	-0.09%
2018/08/27	2	8.15	2	8.15	8.15	0	10,554	0.00%
2018/08/24	1	8.10	23	8.14	8.13	-22	10,553	-0.21%
2018/08/23	1	8.16	0	0.00	8.20	1	10,594	0.01%
2018/08/22	2	8.06	5	8.06	8.13	-3	10,833	-0.03%
2018/08/21	0	0.00	28	7.98	8.02	-28	10,748	-0.26%
2018/08/17	0	0.00	1	8.02	7.95	-1	10,898	-0.01%
2018/08/15	1	7.90	1	7.88	7.89	0	10,872	0.00%
2018/08/14	3	8.04	0	0.00	8.02	3	10,793	0.03%
2018/08/13	0	8.00	2	8.02	8.00	-2	10,827	-0.02%
2018/08/10	1	8.12	1.2	8.15	8.16	-0.2	10,844	0.00%
2018/08/09	2	8.16	0	0.00	8.14	2	10,956	0.02%
2018/08/08	0	0.00	4	8.18	8.17	-4	11,197	-0.04%
2018/08/07	10	8.15	0	0.00	8.14	10	11,223	0.09%
2018/08/06	0	0.00	3	8.09	8.12	-3	11,211	-0.03%
2018/08/03	0	0.00	50	8.10	8.09	-50	11,213	-0.45%
2018/08/02	2.3	8.08	0	0.00	8.08	2.3	11,255	0.02%
2018/08/01	3	8.24	5	8.24	8.20	-2	11,162	-0.02%
2018/07/30	1	8.15	0	0.00	8.16	1	11,090	0.01%
2018/07/27	0	0.00	3	8.24	8.22	-3	11,054	-0.03%
2018/07/26	0	0.00	100	8.17	8.20	-100	10,997	-0.91%
2018/07/25	0	0.00	100	8.18	8.16	-100	10,983	-0.91%
2018/07/24	10	8.22	71	8.18	8.17	-61	10,971	-0.56%
2018/07/23	21	8.18	12	8.23	8.18	9	10,944	0.08%
2018/07/20	35	8.27	25	8.17	8.12	10	10,870	0.09%
2018/07/19	113	8.27	5	8.37	8.27	108	10,687	1.01%	大買/鉅額交易
2018/07/18	153	8.33	6	8.32	8.22	147	10,370	1.42%	大買/鉅額交易
2018/07/17	95	8.25	22	8.08	8.05	73	10,052	0.73%
2018/07/16	0	0.00	15	8.15	8.07	-15	9,855	-0.15%
2018/07/13	10	7.98	2	8.30	8.15	8	9,819	0.08%
2018/07/12	1	7.92	0	0.00	7.93	1	9,703	0.01%
2018/07/11	1	7.88	0	0.00	7.87	1	9,810	0.01%
2018/07/09	0	0.00	3	7.90	7.90	-3	9,918	-0.03%
2018/07/06	1	7.78	14	7.81	7.80	-13	9,904	-0.13%
2018/07/05	13	8.00	8	7.93	7.94	5	9,806	0.05%
2018/07/03	3	8.02	2	8.16	8.05	1	9,980	0.01%
2018/07/02	31	8.34	0	0.00	8.25	31	9,946	0.31%
2018/06/28	10	8.47	1	8.55	8.39	9	10,246	0.09%
2018/06/27	1	8.38	2	8.41	8.37	-1	10,252	-0.01%
2018/06/26	0	0.00	4	8.27	8.36	-4	10,328	-0.04%
2018/06/25	15	8.38	7	8.37	8.35	8	10,326	0.08%
2018/06/22	10	8.41	1	8.48	8.40	9	10,589	0.08%
2018/06/21	37	8.69	22	8.63	8.54	15	10,704	0.14%
2018/06/20	0	0.00	35	8.37	8.42	-35	10,683	-0.33%
2018/06/19	3	8.51	0	0.00	8.49	3	11,333	0.03%
2018/06/15	2	8.56	0	0.00	8.61	2	11,238	0.02%
2018/06/14	21	8.46	0	0.00	8.47	21	11,222	0.19%
2018/06/13	53	8.56	30	8.54	8.47	23	10,993	0.21%
2018/06/12	17	8.63	22	8.73	8.64	-5	10,771	-0.05%
2018/06/11	55	8.88	25	8.96	8.73	30	10,531	0.28%
2018/06/08	234	9.16	63	9.08	8.92	171	10,175	1.68%	大買/鉅額交易
2018/06/07	82	8.55	178	8.45	8.87	-96	8,713	-1.10%	大賣/
2018/06/06	0	0.00	1	8.10	8.07	-1	7,642	-0.01%
2018/06/04	0	0.00	1	8.04	8.05	-1	7,551	-0.01%
2018/06/01	0	0.00	7	8.03	8.03	-7	7,536	-0.09%
2018/05/31	0	0.00	4.4	8.14	8.07	-4.4	7,507	-0.06%
2018/05/30	0	0.00	11	8.03	8.16	-11	7,465	-0.15%
2018/05/29	5	8.04	0	0.00	8.07	5	7,164	0.07%
2018/05/28	6	8.12	1	8.11	8.11	5	7,127	0.07%
2018/05/25	2	8.13	0	0.00	8.09	2	7,156	0.03%
2018/05/24	0	0.00	1	8.03	8.04	-1	7,052	-0.01%
2018/05/23	5	8.07	20	8.08	8.03	-15	7,161	-0.21%
2018/05/22	0	0.00	10	8.03	8.02	-10	7,111	-0.14%
2018/05/21	0	0.00	6	8.07	8.03	-6	7,114	-0.08%
2018/05/18	7	8.10	29	8.12	8.06	-22	7,109	-0.31%
2018/05/17	1	8.02	0	0.00	8.01	1	7,002	0.01%
2018/05/16	2	8.01	37	8.02	8.05	-35	6,901	-0.51%
2018/05/15	13	7.80	3	7.85	7.86	10	6,949	0.14%
2018/05/14	20	7.66	20	7.67	7.67	0	7,059	0.00%
2018/05/11	0	0.00	10	7.66	7.65	-10	7,123	-0.14%
2018/05/10	0	0.00	7	7.69	7.66	-7	7,103	-0.10%
2018/05/03	0	0.00	40	7.59	7.54	-40	7,174	-0.56%
2018/04/27	0	0.00	10	7.46	7.44	-10	7,440	-0.13%
2018/04/25	0	0.00	5	7.55	7.55	-5	7,795	-0.06%
2018/04/24	2	7.57	2	7.69	7.55	0	7,887	0.00%
2018/04/20	7	7.62	6	7.61	7.60	1	7,952	0.01%
2018/04/19	1	7.67	2	7.65	7.64	-1	7,971	-0.01%
2018/04/18	32	7.60	0	0.00	7.56	32	8,082	0.40%
2018/04/17	2	7.70	0	0.00	7.56	2	8,184	0.02%
2018/04/13	0	0.00	10	7.93	7.83	-10	8,457	-0.12%
2018/04/12	10	7.86	0	0.00	7.91	10	8,519	0.12%
2018/04/09	2	7.99	60	7.98	7.92	-58	8,635	-0.67%
2018/04/03	10	8.10	41	8.12	8.10	-31	8,562	-0.36%
2018/04/02	22	8.28	16	8.22	8.21	6	8,524	0.07%
2018/03/31	13	7.97	0	0.00	8.00	13	8,242	0.16%
2018/03/30	0	0.00	1	8.09	8.00	-1	8,262	-0.01%
2018/03/29	31	8.07	30	7.92	8.02	1	8,349	0.01%
2018/03/28	0	0.00	10	7.95	7.90	-10	8,798	-0.11%
2018/03/27	20	8.17	39	8.12	8.04	-19	9,280	-0.20%
2018/03/26	2	8.00	2	8.01	7.98	0	9,156	0.00%
2018/03/22	68	8.04	42	7.96	8.00	26	9,121	0.29%
2018/03/21	5	7.58	0	0.00	7.54	5	8,447	0.06%
2018/03/19	0	0.00	5	7.52	7.48	-5	8,517	-0.06%
2018/03/16	3	7.53	15	7.52	7.51	-12	8,721	-0.14%
2018/03/15	5	7.62	0	0.00	7.63	5	8,769	0.06%
2018/03/13	10	7.58	15	7.58	7.58	-5	9,352	-0.05%
2018/03/12	10	7.65	10	7.56	7.55	0	9,652	0.00%
2018/03/08	0	0.00	1	7.38	7.39	-1	9,840	-0.01%
2018/03/05	6	7.40	13	7.42	7.34	-7	11,838	-0.06%
2018/02/27	11	7.60	0	0.00	7.53	11	13,039	0.08%
2018/02/23	1	7.71	0	0.00	7.63	1	13,066	0.01%
2018/02/22	0	0.00	1	7.46	7.48	-1	13,209	-0.01%
2018/02/21	5	7.47	0	0.00	7.45	5	13,403	0.04%
2018/02/12	41	7.34	23	7.34	7.36	18	13,358	0.13%
2018/02/09	11	7.26	0	0.00	7.23	11	13,289	0.08%
2018/02/08	3	7.30	0	0.00	7.30	3	13,227	0.02%
2018/02/07	20	7.25	11	7.43	7.35	9	13,237	0.07%
2018/02/06	16	7.22	4	7.08	7.10	12	12,958	0.09%
2018/02/05	1	7.54	2	7.59	7.55	-1	12,829	-0.01%
2018/02/01	0	0.00	10	7.84	7.80	-10	12,806	-0.08%
2018/01/30	20	7.78	6	7.80	7.78	14	12,816	0.11%
2018/01/26	11	7.82	10	7.81	7.81	1	12,826	0.01%
2018/01/25	5	7.86	4	7.88	7.86	1	12,795	0.01%
2018/01/24	15	7.82	0	0.00	7.79	15	12,664	0.12%
2018/01/23	2	7.89	9	7.89	7.84	-7	12,586	-0.06%
2018/01/22	20	7.88	18	7.86	7.85	2	12,576	0.02%
2018/01/19	14	8.00	104	7.95	7.96	-90	12,690	-0.71%	大賣/
2018/01/18	21	8.11	15	8.10	8.09	6	12,489	0.05%
2018/01/17	0	0.00	5	8.16	8.15	-5	12,403	-0.04%
2018/01/16	11	8.13	10	8.20	8.18	1	12,370	0.01%
2018/01/12	15	8.14	10	8.10	8.10	5	12,611	0.04%
2018/01/11	54	8.17	51	8.10	8.10	3	12,525	0.02%
2018/01/10	4	8.24	22	8.30	8.21	-18	12,433	-0.14%
2018/01/09	2	8.20	0	0.00	8.16	2	12,092	0.02%
2018/01/08	0	0.00	161	8.16	8.16	-161	12,073	-1.33%	大賣/鉅額交易
2018/01/05	116	8.12	0	0.00	8.09	116	11,977	0.97%	大買/鉅額交易
2018/01/04	20	8.17	114	8.16	8.15	-94	11,951	-0.79%	大賣/
2018/01/03	18	8.19	60	8.28	8.17	-42	12,108	-0.35%
2018/01/02	21	8.23	56	8.18	8.17	-35	12,291	-0.28%